KissMeData/054410/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	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	160528	57	100.00	KOSDAQ	금속	N	N	N	N	N	4905	-50	5	-1.01	26524110	5394	131.53	4955	4955	4905	6440	3470	4955	4917.34	1.11	-473	4991	4972	4936	4917	4881	4982	4927	29	1485	500	3460	5	1	5726444	281	12.29	0.62	12	0.09	399.00	7906.00	7630	20230621	-35.71	4800	20231024	2.19	5220	-6.03	20240110	4885	0.41	20240119	7630	-35.71	20230621	4800	2.19	20231024	0.75	N	054410	500	28 억	63839	N	N	N	N
3	20240229	150530	57	100.00	KOSDAQ	금속	N	N	N	N	N	4935	-20	5	-0.40	16905025	3434	83.74	4955	4955	4905	6440	3470	4955	4922.84	1.11	-400	4991	4972	4936	4917	4881	4982	4927	29	1485	500	3460	5	1	5726444	283	12.37	0.62	12	0.06	399.00	7906.00	7630	20230621	-35.32	4800	20231024	2.81	5220	-5.46	20240110	4885	1.02	20240119	7630	-35.32	20230621	4800	2.81	20231024	0.75	N	054410	500	28 억	63839	N	N	N	N
4	20240229	140530	57	100.00	KOSDAQ	금속	N	N	N	N	N	4915	-40	5	-0.81	14394080	2923	71.28	4955	4955	4910	6440	3470	4955	4924.42	1.11	-419	4991	4972	4936	4917	4881	4982	4927	29	1485	500	3460	5	1	5726444	281	12.32	0.62	12	0.05	399.00	7906.00	7630	20230621	-35.58	4800	20231024	2.40	5220	-5.84	20240110	4885	0.61	20240119	7630	-35.58	20230621	4800	2.40	20231024	0.75	N	054410	500	28 억	63839	N	N	N	N
5	20240229	130531	57	100.00	KOSDAQ	금속	N	N	N	N	N	4910	-45	5	-0.91	9884570	2011	49.04	4955	4955	4910	6440	3470	4955	4915.25	1.11	-119	4991	4972	4936	4917	4881	4982	4927	29	1485	500	3460	5	1	5726444	281	12.31	0.62	12	0.04	399.00	7906.00	7630	20230621	-35.65	4800	20231024	2.29	5220	-5.94	20240110	4885	0.51	20240119	7630	-35.65	20230621	4800	2.29	20231024	0.75	N	054410	500	28 억	63839	N	N	N	N
6	20240229	120529	57	100.00	KOSDAQ	금속	N	N	N	N	N	4915	-40	5	-0.81	7262210	1477	36.02	4955	4955	4910	6440	3470	4955	4916.87	1.11	26	4991	4972	4936	4917	4881	4982	4927	29	1485	500	3460	5	1	5726444	281	12.32	0.62	12	0.03	399.00	7906.00	7630	20230621	-35.58	4800	20231024	2.40	5220	-5.84	20240110	4885	0.61	20240119	7630	-35.58	20230621	4800	2.40	20231024	0.75	N	054410	500	28 억	63839	N	N	N	N
7	20240229	110531	57	100.00	KOSDAQ	금속	N	N	N	N	N	4950	-5	5	-0.10	6721740	1367	33.33	4955	4955	4910	6440	3470	4955	4917.15	1.11	26	4991	4972	4936	4917	4881	4982	4927	29	1485	500	3460	5	1	5726444	283	12.41	0.63	12	0.02	399.00	7906.00	7630	20230621	-35.12	4800	20231024	3.12	5220	-5.17	20240110	4885	1.33	20240119	7630	-35.12	20230621	4800	3.12	20231024	0.75	N	054410	500	28 억	63839	N	N	N	N
8	20240229	100530	57	100.00	KOSDAQ	금속	N	N	N	N	N	4915	-40	5	-0.81	3991040	811	19.78	4955	4955	4910	6440	3470	4955	4921.13	1.11	26	4991	4972	4936	4917	4881	4982	4927	29	1485	500	3460	5	1	5726444	281	12.32	0.62	12	0.01	399.00	7906.00	7630	20230621	-35.58	4800	20231024	2.40	5220	-5.84	20240110	4885	0.61	20240119	7630	-35.58	20230621	4800	2.40	20231024	0.75	N	054410	500	28 억	63839	N	N	N	N
9	20240229	090530	57	100.00	KOSDAQ	금속	N	N	N	N	N	4955	0	3	0.00	777935	157	3.83	4955	4955	4955	6440	3470	4955	4955.00	1.11	-11	4991	4972	4936	4917	4881	4982	4927	29	1485	500	3460	5	1	5726444	284	12.42	0.63	12	0.00	399.00	7906.00	7630	20230621	-35.06	4800	20231024	3.23	5220	-5.08	20240110	4885	1.43	20240119	7630	-35.06	20230621	4800	3.23	20231024	0.75	N	054410	500	28 억	63839	N	N	N	N
10	20240228	160459	57	100.00	KOSDAQ	금속	N	N	N	N	N	4955	0	3	0.00	20147990	4101	82.61	4900	4955	4900	6440	3470	4955	4912.95	1.12	-430	5055	5005	4970	4920	4885	4987	4902	29	1485	500	3460	5	1	5726444	284	12.42	0.63	12	0.07	399.00	7906.00	7630	20230621	-35.06	4800	20231024	3.23	5220	-5.08	20240110	4885	1.43	20240119	7630	-35.06	20230621	4800	3.23	20231024	0.75	N	054410	500	28 억	64269	N	N	N	N
11	20240228	150459	57	100.00	KOSDAQ	금속	N	N	N	N	N	4945	-10	5	-0.20	19291340	3928	79.13	4900	4945	4900	6440	3470	4955	4911.24	1.12	-441	5055	5005	4970	4920	4885	4987	4902	29	1485	500	3460	5	1	5726444	283	12.39	0.63	12	0.07	399.00	7906.00	7630	20230621	-35.19	4800	20231024	3.02	5220	-5.27	20240110	4885	1.23	20240119	7630	-35.19	20230621	4800	3.02	20231024	0.75	N	054410	500	28 억	64269	N	N	N	N
12	20240228	140530	57	100.00	KOSDAQ	금속	N	N	N	N	N	4945	-10	5	-0.20	18302340	3728	75.10	4900	4945	4900	6440	3470	4955	4909.43	1.12	-273	5055	5005	4970	4920	4885	4987	4902	29	1485	500	3460	5	1	5726444	283	12.39	0.63	12	0.07	399.00	7906.00	7630	20230621	-35.19	4800	20231024	3.02	5220	-5.27	20240110	4885	1.23	20240119	7630	-35.19	20230621	4800	3.02	20231024	0.75	N	054410	500	28 억	64269	N	N	N	N
13	20240228	130531	57	100.00	KOSDAQ	금속	N	N	N	N	N	4945	-10	5	-0.20	18198495	3707	74.68	4900	4945	4900	6440	3470	4955	4909.22	1.12	-272	5055	5005	4970	4920	4885	4987	4902	29	1485	500	3460	5	1	5726444	283	12.39	0.63	12	0.06	399.00	7906.00	7630	20230621	-35.19	4800	20231024	3.02	5220	-5.27	20240110	4885	1.23	20240119	7630	-35.19	20230621	4800	3.02	20231024	0.75	N	054410	500	28 억	64269	N	N	N	N
14	20240228	120532	57	100.00	KOSDAQ	금속	N	N	N	N	N	4945	-10	5	-0.20	15119225	3084	62.13	4900	4945	4900	6440	3470	4955	4902.47	1.12	-282	5055	5005	4970	4920	4885	4987	4902	29	1485	500	3460	5	1	5726444	283	12.39	0.63	12	0.05	399.00	7906.00	7630	20230621	-35.19	4800	20231024	3.02	5220	-5.27	20240110	4885	1.23	20240119	7630	-35.19	20230621	4800	3.02	20231024	0.75	N	054410	500	28 억	64269	N	N	N	N
15	20240228	110509	57	100.00	KOSDAQ	금속	N	N	N	N	N	4945	-10	5	-0.20	15074755	3075	61.95	4900	4945	4900	6440	3470	4955	4902.36	1.12	-282	5055	5005	4970	4920	4885	4987	4902	29	1485	500	3460	5	1	5726444	283	12.39	0.63	12	0.05	399.00	7906.00	7630	20230621	-35.19	4800	20231024	3.02	5220	-5.27	20240110	4885	1.23	20240119	7630	-35.19	20230621	4800	3.02	20231024	0.75	N	054410	500	28 억	64269	N	N	N	N
16	20240228	100528	57	100.00	KOSDAQ	금속	N	N	N	N	N	4945	-10	5	-0.20	15005525	3061	61.66	4900	4945	4900	6440	3470	4955	4902.16	1.12	-282	5055	5005	4970	4920	4885	4987	4902	29	1485	500	3460	5	1	5726444	283	12.39	0.63	12	0.05	399.00	7906.00	7630	20230621	-35.19	4800	20231024	3.02	5220	-5.27	20240110	4885	1.23	20240119	7630	-35.19	20230621	4800	3.02	20231024	0.75	N	054410	500	28 억	64269	N	N	N	N
17	20240228	090530	57	100.00	KOSDAQ	금속	N	N	N	N	N	4905	-50	5	-1.01	14190865	2896	58.34	4900	4905	4900	6440	3470	4955	4900.16	1.12	-282	5055	5005	4970	4920	4885	4987	4902	29	1485	500	3460	5	1	5726444	281	12.29	0.62	12	0.05	399.00	7906.00	7630	20230621	-35.71	4800	20231024	2.19	5220	-6.03	20240110	4885	0.41	20240119	7630	-35.71	20230621	4800	2.19	20231024	0.75	N	054410	500	28 억	64269	N	N	N	N
18	20240227	160529	57	100.00	KOSDAQ	금속	N	N	N	N	N	4955	-25	5	-0.50	24691865	4964	133.91	4980	5020	4935	6470	3490	4980	4974.19	1.13	-580	5006	4992	4976	4962	4946	4995	4965	29	1490	500	3480	5	1	5726444	284	12.42	0.63	12	0.09	399.00	7906.00	7630	20230621	-35.06	4800	20231024	3.23	5220	-5.08	20240110	4885	1.43	20240119	7630	-35.06	20230621	4800	3.23	20231024	0.75	N	054410	500	28 억	64845	N	N	N	N
19	20240227	150531	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	-10	5	-0.20	14752660	2964	79.96	4980	5020	4935	6470	3490	4980	4977.28	1.13	-580	5006	4992	4976	4962	4946	4995	4965	29	1490	500	3480	5	1	5726444	285	12.46	0.63	12	0.05	399.00	7906.00	7630	20230621	-34.86	4800	20231024	3.54	5220	-4.79	20240110	4885	1.74	20240119	7630	-34.86	20230621	4800	3.54	20231024	0.75	N	054410	500	28 억	64845	N	N	N	N
20	20240227	140528	57	100.00	KOSDAQ	금속	N	N	N	N	N	4975	-5	5	-0.10	12047625	2420	65.28	4980	5020	4935	6470	3490	4980	4978.36	1.13	-294	5006	4992	4976	4962	4946	4995	4965	29	1490	500	3480	5	1	5726444	285	12.47	0.63	12	0.04	399.00	7906.00	7630	20230621	-34.80	4800	20231024	3.65	5220	-4.69	20240110	4885	1.84	20240119	7630	-34.80	20230621	4800	3.65	20231024	0.75	N	054410	500	28 억	64845	N	N	N	N
21	20240227	130452	57	100.00	KOSDAQ	금속	N	N	N	N	N	4990	10	2	0.20	11450625	2300	62.04	4980	5020	4935	6470	3490	4980	4978.53	1.13	-294	5006	4992	4976	4962	4946	4995	4965	29	1490	500	3480	5	1	5726444	286	12.51	0.63	12	0.04	399.00	7906.00	7630	20230621	-34.60	4800	20231024	3.96	5220	-4.41	20240110	4885	2.15	20240119	7630	-34.60	20230621	4800	3.96	20231024	0.75	N	054410	500	28 억	64845	N	N	N	N
22	20240227	120532	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	-10	5	-0.20	11092070	2228	60.10	4980	5020	4935	6470	3490	4980	4978.49	1.13	-279	5006	4992	4976	4962	4946	4995	4965	29	1490	500	3480	5	1	5726444	285	12.46	0.63	12	0.04	399.00	7906.00	7630	20230621	-34.86	4800	20231024	3.54	5220	-4.79	20240110	4885	1.74	20240119	7630	-34.86	20230621	4800	3.54	20231024	0.75	N	054410	500	28 억	64845	N	N	N	N
23	20240227	110529	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	-10	5	-0.20	9520990	1912	51.58	4980	5020	4935	6470	3490	4980	4979.60	1.13	-198	5006	4992	4976	4962	4946	4995	4965	29	1490	500	3480	5	1	5726444	285	12.46	0.63	12	0.03	399.00	7906.00	7630	20230621	-34.86	4800	20231024	3.54	5220	-4.79	20240110	4885	1.74	20240119	7630	-34.86	20230621	4800	3.54	20231024	0.75	N	054410	500	28 억	64845	N	N	N	N
24	20240227	100527	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	-10	5	-0.20	7995050	1605	43.30	4980	5020	4935	6470	3490	4980	4981.34	1.13	-198	5006	4992	4976	4962	4946	4995	4965	29	1490	500	3480	5	1	5726444	285	12.46	0.63	12	0.03	399.00	7906.00	7630	20230621	-34.86	4800	20231024	3.54	5220	-4.79	20240110	4885	1.74	20240119	7630	-34.86	20230621	4800	3.54	20231024	0.75	N	054410	500	28 억	64845	N	N	N	N
25	20240227	090528	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	20	2	0.40	2364110	476	12.84	4980	5020	4935	6470	3490	4980	4966.62	1.13	-45	5006	4992	4976	4962	4946	4995	4965	29	1490	500	3480	10	1	5726444	286	12.53	0.63	12	0.01	399.00	7906.00	7630	20230621	-34.47	4800	20231024	4.17	5220	-4.21	20240110	4885	2.35	20240119	7630	-34.47	20230621	4800	4.17	20231024	0.75	N	054410	500	28 억	64845	N	N	N	N
26	20240226	160527	57	100.00	KOSDAQ	금속	N	N	N	N	N	4980	0	3	0.00	18446845	3705	90.34	4980	4990	4960	6470	3490	4980	4978.90	1.14	-504	5086	5032	4996	4942	4906	5015	4925	29	1490	500	3480	5	1	5726444	285	12.48	0.63	12	0.06	399.00	7906.00	7630	20230621	-34.73	4800	20231024	3.75	5220	-4.60	20240110	4885	1.94	20240119	7630	-34.73	20230621	4800	3.75	20231024	0.75	N	054410	500	28 억	65348	N	N	N	N
27	20240226	150526	57	100.00	KOSDAQ	금속	N	N	N	N	N	4985	5	2	0.10	16404845	3295	80.35	4980	4990	4960	6470	3490	4980	4978.70	1.14	-444	5086	5032	4996	4942	4906	5015	4925	29	1490	500	3480	5	1	5726444	285	12.49	0.63	12	0.06	399.00	7906.00	7630	20230621	-34.67	4800	20231024	3.85	5220	-4.50	20240110	4885	2.05	20240119	7630	-34.67	20230621	4800	3.85	20231024	0.75	N	054410	500	28 억	65348	N	N	N	N
28	20240226	140527	57	100.00	KOSDAQ	금속	N	N	N	N	N	4985	5	2	0.10	15495070	3112	75.88	4980	4990	4960	6470	3490	4980	4979.13	1.14	-394	5086	5032	4996	4942	4906	5015	4925	29	1490	500	3480	5	1	5726444	285	12.49	0.63	12	0.05	399.00	7906.00	7630	20230621	-34.67	4800	20231024	3.85	5220	-4.50	20240110	4885	2.05	20240119	7630	-34.67	20230621	4800	3.85	20231024	0.75	N	054410	500	28 억	65348	N	N	N	N
29	20240226	130524	57	100.00	KOSDAQ	금속	N	N	N	N	N	4980	0	3	0.00	13714795	2754	67.15	4980	4990	4960	6470	3490	4980	4979.95	1.14	-394	5086	5032	4996	4942	4906	5015	4925	29	1490	500	3480	5	1	5726444	285	12.48	0.63	12	0.05	399.00	7906.00	7630	20230621	-34.73	4800	20231024	3.75	5220	-4.60	20240110	4885	1.94	20240119	7630	-34.73	20230621	4800	3.75	20231024	0.75	N	054410	500	28 억	65348	N	N	N	N
30	20240226	120523	57	100.00	KOSDAQ	금속	N	N	N	N	N	4975	-5	5	-0.10	12346170	2479	60.45	4980	4990	4960	6470	3490	4980	4980.30	1.14	-260	5086	5032	4996	4942	4906	5015	4925	29	1490	500	3480	5	1	5726444	285	12.47	0.63	12	0.04	399.00	7906.00	7630	20230621	-34.80	4800	20231024	3.65	5220	-4.69	20240110	4885	1.84	20240119	7630	-34.80	20230621	4800	3.65	20231024	0.75	N	054410	500	28 억	65348	N	N	N	N
31	20240226	110522	57	100.00	KOSDAQ	금속	N	N	N	N	N	4960	-20	5	-0.40	11888450	2387	58.21	4980	4990	4960	6470	3490	4980	4980.50	1.14	-252	5086	5032	4996	4942	4906	5015	4925	29	1490	500	3480	5	1	5726444	284	12.43	0.63	12	0.04	399.00	7906.00	7630	20230621	-34.99	4800	20231024	3.33	5220	-4.98	20240110	4885	1.54	20240119	7630	-34.99	20230621	4800	3.33	20231024	0.75	N	054410	500	28 억	65348	N	N	N	N
32	20240226	100520	57	100.00	KOSDAQ	금속	N	N	N	N	N	4980	0	3	0.00	7088635	1423	34.70	4980	4985	4980	6470	3490	4980	4981.48	1.14	-278	5086	5032	4996	4942	4906	5015	4925	29	1490	500	3480	5	1	5726444	285	12.48	0.63	12	0.02	399.00	7906.00	7630	20230621	-34.73	4800	20231024	3.75	5220	-4.60	20240110	4885	1.94	20240119	7630	-34.73	20230621	4800	3.75	20231024	0.75	N	054410	500	28 억	65348	N	N	N	N
33	20240226	090519	57	100.00	KOSDAQ	금속	N	N	N	N	N	4980	0	3	0.00	2858520	574	14.00	4980	4980	4980	6470	3490	4980	4980.00	1.14	0	5086	5032	4996	4942	4906	5015	4925	29	1490	500	3480	5	1	5726444	285	12.48	0.63	12	0.01	399.00	7906.00	7630	20230621	-34.73	4800	20231024	3.75	5220	-4.60	20240110	4885	1.94	20240119	7630	-34.73	20230621	4800	3.75	20231024	0.75	N	054410	500	28 억	65348	N	N	N	N
34	20240223	160522	57	100.00	KOSDAQ	금속	N	N	N	N	N	4980	-20	5	-0.40	20500340	4101	98.75	5010	5050	4960	6500	3500	5000	4998.86	1.14	-37	5026	5012	5006	4992	4986	5010	4990	29	1500	500	3500	5	1	5726444	285	12.48	0.63	12	0.07	399.00	7906.00	7630	20230621	-34.73	4800	20231024	3.75	5220	-4.60	20240110	4885	1.94	20240119	7630	-34.73	20230621	4800	3.75	20231024	0.75	N	054410	500	28 억	65385	N	N	N	N
35	20240223	150520	57	100.00	KOSDAQ	금속	N	N	N	N	N	4985	-15	5	-0.30	19524260	3905	94.03	5010	5050	4960	6500	3500	5000	4999.81	1.14	-15	5026	5012	5006	4992	4986	5010	4990	29	1500	500	3500	5	1	5726444	285	12.49	0.63	12	0.07	399.00	7906.00	7630	20230621	-34.67	4800	20231024	3.85	5220	-4.50	20240110	4885	2.05	20240119	7630	-34.67	20230621	4800	3.85	20231024	0.75	N	054410	500	28 억	65385	N	N	N	N
36	20240223	140519	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	20	2	0.40	9838775	1964	47.29	5010	5050	4960	6500	3500	5000	5009.57	1.14	5	5026	5012	5006	4992	4986	5010	4990	29	1500	500	3500	10	1	5726444	287	12.58	0.63	12	0.03	399.00	7906.00	7630	20230621	-34.21	4800	20231024	4.58	5220	-3.83	20240110	4885	2.76	20240119	7630	-34.21	20230621	4800	4.58	20231024	0.75	N	054410	500	28 억	65385	N	N	N	N
37	20240223	130518	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	10	2	0.20	9748905	1946	46.86	5010	5050	4960	6500	3500	5000	5009.72	1.14	5	5026	5012	5006	4992	4986	5010	4990	29	1500	500	3500	10	1	5726444	287	12.56	0.63	12	0.03	399.00	7906.00	7630	20230621	-34.34	4800	20231024	4.38	5220	-4.02	20240110	4885	2.56	20240119	7630	-34.34	20230621	4800	4.38	20231024	0.75	N	054410	500	28 억	65385	N	N	N	N
38	20240223	120517	57	100.00	KOSDAQ	금속	N	N	N	N	N	4965	-35	5	-0.70	9599365	1916	46.14	5010	5050	4960	6500	3500	5000	5010.12	1.14	-14	5026	5012	5006	4992	4986	5010	4990	29	1500	500	3500	5	1	5726444	284	12.44	0.63	12	0.03	399.00	7906.00	7630	20230621	-34.93	4800	20231024	3.44	5220	-4.89	20240110	4885	1.64	20240119	7630	-34.93	20230621	4800	3.44	20231024	0.75	N	054410	500	28 억	65385	N	N	N	N
39	20240223	110514	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	30	2	0.60	9569530	1910	45.99	5010	5050	4960	6500	3500	5000	5010.24	1.14	-14	5026	5012	5006	4992	4986	5010	4990	29	1500	500	3500	10	1	5726444	288	12.61	0.64	12	0.03	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	5220	-3.64	20240110	4885	2.97	20240119	7630	-34.08	20230621	4800	4.79	20231024	0.75	N	054410	500	28 억	65385	N	N	N	N
40	20240223	100512	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	20	2	0.40	2763630	551	13.27	5010	5050	5010	6500	3500	5000	5015.72	1.14	-59	5026	5012	5006	4992	4986	5010	4990	29	1500	500	3500	10	1	5726444	287	12.58	0.63	12	0.01	399.00	7906.00	7630	20230621	-34.21	4800	20231024	4.58	5220	-3.83	20240110	4885	2.76	20240119	7630	-34.21	20230621	4800	4.58	20231024	0.75	N	054410	500	28 억	65385	N	N	N	N
41	20240223	090515	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	10	2	0.20	2074120	414	9.97	5010	5010	5010	6500	3500	5000	5010.00	1.14	-53	5026	5012	5006	4992	4986	5010	4990	29	1500	500	3500	10	1	5726444	287	12.56	0.63	12	0.01	399.00	7906.00	7630	20230621	-34.34	4800	20231024	4.38	5220	-4.02	20240110	4885	2.56	20240119	7630	-34.34	20230621	4800	4.38	20231024	0.75	N	054410	500	28 억	65385	N	N	N	N
42	20240222	160508	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	-10	5	-0.20	20794580	4153	178.24	5010	5020	5000	6510	3510	5010	5007.12	1.15	-661	5050	5030	5020	5000	4990	5025	4995	29	1500	500	3500	10	1	5726444	286	12.53	0.63	12	0.07	399.00	7906.00	7630	20230621	-34.47	4800	20231024	4.17	5220	-4.21	20240110	4885	2.35	20240119	7630	-34.47	20230621	4800	4.17	20231024	0.75	N	054410	500	28 억	66046	N	N	N	N
43	20240222	150518	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	10	2	0.20	18898050	3774	161.97	5010	5020	5000	6510	3510	5010	5007.43	1.15	-661	5050	5030	5020	5000	4990	5025	4995	29	1500	500	3500	10	1	5726444	287	12.58	0.63	12	0.07	399.00	7906.00	7630	20230621	-34.21	4800	20231024	4.58	5220	-3.83	20240110	4885	2.76	20240119	7630	-34.21	20230621	4800	4.58	20231024	0.75	N	054410	500	28 억	66046	N	N	N	N
44	20240222	140515	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	-10	5	-0.20	14798020	2955	126.82	5010	5020	5000	6510	3510	5010	5007.79	1.15	-306	5050	5030	5020	5000	4990	5025	4995	29	1500	500	3500	10	1	5726444	286	12.53	0.63	12	0.05	399.00	7906.00	7630	20230621	-34.47	4800	20231024	4.17	5220	-4.21	20240110	4885	2.35	20240119	7630	-34.47	20230621	4800	4.17	20231024	0.75	N	054410	500	28 억	66046	N	N	N	N
45	20240222	130506	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	0	3	0.00	14382720	2872	123.26	5010	5020	5000	6510	3510	5010	5007.91	1.15	-306	5050	5030	5020	5000	4990	5025	4995	29	1500	500	3500	10	1	5726444	287	12.56	0.63	12	0.05	399.00	7906.00	7630	20230621	-34.34	4800	20231024	4.38	5220	-4.02	20240110	4885	2.56	20240119	7630	-34.34	20230621	4800	4.38	20231024	0.75	N	054410	500	28 억	66046	N	N	N	N
46	20240222	120513	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	0	3	0.00	10817600	2160	92.70	5010	5020	5000	6510	3510	5010	5008.15	1.15	-306	5050	5030	5020	5000	4990	5025	4995	29	1500	500	3500	10	1	5726444	287	12.56	0.63	12	0.04	399.00	7906.00	7630	20230621	-34.34	4800	20231024	4.38	5220	-4.02	20240110	4885	2.56	20240119	7630	-34.34	20230621	4800	4.38	20231024	0.75	N	054410	500	28 억	66046	N	N	N	N
47	20240222	110509	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	0	3	0.00	9219490	1841	79.01	5010	5020	5000	6510	3510	5010	5007.87	1.15	-178	5050	5030	5020	5000	4990	5025	4995	29	1500	500	3500	10	1	5726444	287	12.56	0.63	12	0.03	399.00	7906.00	7630	20230621	-34.34	4800	20231024	4.38	5220	-4.02	20240110	4885	2.56	20240119	7630	-34.34	20230621	4800	4.38	20231024	0.75	N	054410	500	28 억	66046	N	N	N	N
48	20240222	100506	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	10	2	0.20	9034210	1804	77.42	5010	5020	5000	6510	3510	5010	5007.88	1.15	-173	5050	5030	5020	5000	4990	5025	4995	29	1500	500	3500	10	1	5726444	287	12.58	0.63	12	0.03	399.00	7906.00	7630	20230621	-34.21	4800	20231024	4.58	5220	-3.83	20240110	4885	2.76	20240119	7630	-34.21	20230621	4800	4.58	20231024	0.75	N	054410	500	28 억	66046	N	N	N	N
49	20240222	090514	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	-10	5	-0.20	1031760	206	8.84	5010	5010	5000	6510	3510	5010	5008.54	1.15	-56	5050	5030	5020	5000	4990	5025	4995	29	1500	500	3500	10	1	5726444	286	12.53	0.63	12	0.00	399.00	7906.00	7630	20230621	-34.47	4800	20231024	4.17	5220	-4.21	20240110	4885	2.35	20240119	7630	-34.47	20230621	4800	4.17	20231024	0.75	N	054410	500	28 억	66046	N	N	N	N
50	20240221	160510	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	-30	5	-0.60	11711940	2330	44.61	5040	5040	5010	6550	3530	5040	5026.65	1.16	-121	5133	5086	5043	4996	4953	5110	5020	29	1510	500	3520	10	1	5726444	287	12.56	0.63	12	0.04	399.00	7906.00	7630	20230621	-34.34	4800	20231024	4.38	5220	-4.02	20240110	4885	2.56	20240119	7630	-34.34	20230621	4800	4.38	20231024	0.75	N	054410	500	28 억	66167	N	N	N	N
51	20240221	150505	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	-10	5	-0.20	11341100	2256	43.19	5040	5040	5010	6550	3530	5040	5027.08	1.16	-121	5133	5086	5043	4996	4953	5110	5020	29	1510	500	3520	10	1	5726444	288	12.61	0.64	12	0.04	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	5220	-3.64	20240110	4885	2.97	20240119	7630	-34.08	20230621	4800	4.79	20231024	0.75	N	054410	500	28 억	66167	N	N	N	N
52	20240221	140507	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	-30	5	-0.60	10055210	2000	38.29	5040	5040	5010	6550	3530	5040	5027.60	1.16	-115	5133	5086	5043	4996	4953	5110	5020	29	1510	500	3520	10	1	5726444	287	12.56	0.63	12	0.03	399.00	7906.00	7630	20230621	-34.34	4800	20231024	4.38	5220	-4.02	20240110	4885	2.56	20240119	7630	-34.34	20230621	4800	4.38	20231024	0.75	N	054410	500	28 억	66167	N	N	N	N
53	20240221	130507	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	-20	5	-0.40	8797490	1749	33.49	5040	5040	5010	6550	3530	5040	5030.01	1.16	-95	5133	5086	5043	4996	4953	5110	5020	29	1510	500	3520	10	1	5726444	287	12.58	0.63	12	0.03	399.00	7906.00	7630	20230621	-34.21	4800	20231024	4.58	5220	-3.83	20240110	4885	2.76	20240119	7630	-34.21	20230621	4800	4.58	20231024	0.75	N	054410	500	28 억	66167	N	N	N	N
54	20240221	120507	57	100.00	KOSDAQ	금속	N	N	N	N	N	5040	0	3	0.00	8576610	1705	32.64	5040	5040	5010	6550	3530	5040	5030.26	1.16	-53	5133	5086	5043	4996	4953	5110	5020	29	1510	500	3520	10	1	5726444	289	12.63	0.64	12	0.03	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	5220	-3.45	20240110	4885	3.17	20240119	7630	-33.94	20230621	4800	5.00	20231024	0.75	N	054410	500	28 억	66167	N	N	N	N
55	20240221	110512	57	100.00	KOSDAQ	금속	N	N	N	N	N	5040	0	3	0.00	8576610	1705	32.64	5040	5040	5010	6550	3530	5040	5030.26	1.16	-53	5133	5086	5043	4996	4953	5110	5020	29	1510	500	3520	10	1	5726444	289	12.63	0.64	12	0.03	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	5220	-3.45	20240110	4885	3.17	20240119	7630	-33.94	20230621	4800	5.00	20231024	0.75	N	054410	500	28 억	66167	N	N	N	N
56	20240221	100505	57	100.00	KOSDAQ	금속	N	N	N	N	N	5040	0	3	0.00	8117970	1614	30.90	5040	5040	5010	6550	3530	5040	5029.71	1.16	-53	5133	5086	5043	4996	4953	5110	5020	29	1510	500	3520	10	1	5726444	289	12.63	0.64	12	0.03	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	5220	-3.45	20240110	4885	3.17	20240119	7630	-33.94	20230621	4800	5.00	20231024	0.75	N	054410	500	28 억	66167	N	N	N	N
57	20240221	090505	57	100.00	KOSDAQ	금속	N	N	N	N	N	5040	0	3	0.00	5337360	1059	20.28	5040	5040	5040	6550	3530	5040	5040.00	1.16	-148	5133	5086	5043	4996	4953	5110	5020	29	1510	500	3520	10	1	5726444	289	12.63	0.64	12	0.02	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	5220	-3.45	20240110	4885	3.17	20240119	7630	-33.94	20230621	4800	5.00	20231024	0.75	N	054410	500	28 억	66167	N	N	N	N
58	20240220	160500	57	100.00	KOSDAQ	금속	N	N	N	N	N	5040	10	2	0.20	26318600	5221	162.19	5030	5090	5000	6530	3530	5030	5040.91	1.16	-397	5043	5036	5023	5016	5003	5040	5020	29	1500	500	3520	10	1	5726444	289	12.63	0.64	12	0.09	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	5220	-3.45	20240110	4885	3.17	20240119	7630	-33.94	20230621	4800	5.00	20231024	0.75	N	054410	500	28 억	66564	N	N	N	N
59	20240220	150503	57	100.00	KOSDAQ	금속	N	N	N	N	N	5080	50	2	0.99	24466700	4854	150.79	5030	5090	5000	6530	3530	5030	5040.52	1.16	-388	5043	5036	5023	5016	5003	5040	5020	29	1500	500	3520	10	1	5726444	291	12.73	0.64	12	0.08	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	5220	-2.68	20240110	4885	3.99	20240119	7630	-33.42	20230621	4800	5.83	20231024	0.75	N	054410	500	28 억	66564	N	N	N	N
60	20240220	140504	57	100.00	KOSDAQ	금속	N	N	N	N	N	5050	20	2	0.40	22689520	4504	139.92	5030	5090	5000	6530	3530	5030	5037.64	1.16	-348	5043	5036	5023	5016	5003	5040	5020	29	1500	500	3520	10	1	5726444	289	12.66	0.64	12	0.08	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	5220	-3.26	20240110	4885	3.38	20240119	7630	-33.81	20230621	4800	5.21	20231024	0.75	N	054410	500	28 억	66564	N	N	N	N
61	20240220	130504	57	100.00	KOSDAQ	금속	N	N	N	N	N	5090	60	2	1.19	22496940	4466	138.74	5030	5090	5000	6530	3530	5030	5037.38	1.16	-348	5043	5036	5023	5016	5003	5040	5020	29	1500	500	3520	10	1	5726444	291	12.76	0.64	12	0.08	399.00	7906.00	7630	20230621	-33.29	4800	20231024	6.04	5220	-2.49	20240110	4885	4.20	20240119	7630	-33.29	20230621	4800	6.04	20231024	0.75	N	054410	500	28 억	66564	N	N	N	N
62	20240220	120501	57	100.00	KOSDAQ	금속	N	N	N	N	N	5060	30	2	0.60	21204230	4211	130.82	5030	5080	5000	6530	3530	5030	5035.44	1.16	-340	5043	5036	5023	5016	5003	5040	5020	29	1500	500	3520	10	1	5726444	290	12.68	0.64	12	0.07	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	5220	-3.07	20240110	4885	3.58	20240119	7630	-33.68	20230621	4800	5.42	20231024	0.75	N	054410	500	28 억	66564	N	N	N	N
63	20240220	110500	57	100.00	KOSDAQ	금속	N	N	N	N	N	5080	50	2	0.99	18323020	3643	113.17	5030	5080	5000	6530	3530	5030	5029.65	1.16	-288	5043	5036	5023	5016	5003	5040	5020	29	1500	500	3520	10	1	5726444	291	12.73	0.64	12	0.06	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	5220	-2.68	20240110	4885	3.99	20240119	7630	-33.42	20230621	4800	5.83	20231024	0.75	N	054410	500	28 억	66564	N	N	N	N
64	20240220	100453	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	0	3	0.00	15473720	3080	95.68	5030	5040	5000	6530	3530	5030	5023.94	1.16	-3	5043	5036	5023	5016	5003	5040	5020	29	1500	500	3520	10	1	5726444	288	12.61	0.64	12	0.05	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	5220	-3.64	20240110	4885	2.97	20240119	7630	-34.08	20230621	4800	4.79	20231024	0.75	N	054410	500	28 억	66564	N	N	N	N
65	20240220	090504	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	0	3	0.00	2882190	573	17.80	5030	5030	5030	6530	3530	5030	5030.00	1.16	0	5043	5036	5023	5016	5003	5040	5020	29	1500	500	3520	10	1	5726444	288	12.61	0.64	12	0.01	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	5220	-3.64	20240110	4885	2.97	20240119	7630	-34.08	20230621	4800	4.79	20231024	0.75	N	054410	500	28 억	66564	N	N	N	N
66	20240219	160503	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	20	2	0.40	16159040	3219	55.90	5010	5030	5010	6510	3510	5010	5019.89	1.16	-9	5056	5032	5016	4992	4976	5025	4985	29	1500	500	3500	10	1	5726444	288	12.61	0.64	12	0.06	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	5220	-3.64	20240110	4885	2.97	20240119	7630	-34.08	20230621	4800	4.79	20231024	0.80	N	054410	500	28 억	66573	N	N	N	N
67	20240219	150506	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	20	2	0.40	12583080	2508	43.55	5010	5030	5010	6510	3510	5010	5017.18	1.16	26	5056	5032	5016	4992	4976	5025	4985	29	1500	500	3500	10	1	5726444	288	12.61	0.64	12	0.04	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	5220	-3.64	20240110	4885	2.97	20240119	7630	-34.08	20230621	4800	4.79	20231024	0.80	N	054410	500	28 억	66573	N	N	N	N
68	20240219	140506	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	20	2	0.40	11755610	2343	40.68	5010	5030	5010	6510	3510	5010	5017.33	1.16	47	5056	5032	5016	4992	4976	5025	4985	29	1500	500	3500	10	1	5726444	288	12.61	0.64	12	0.04	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	5220	-3.64	20240110	4885	2.97	20240119	7630	-34.08	20230621	4800	4.79	20231024	0.80	N	054410	500	28 억	66573	N	N	N	N
69	20240219	130504	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	20	2	0.40	11308810	2254	39.14	5010	5030	5010	6510	3510	5010	5017.22	1.16	53	5056	5032	5016	4992	4976	5025	4985	29	1500	500	3500	10	1	5726444	288	12.61	0.64	12	0.04	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	5220	-3.64	20240110	4885	2.97	20240119	7630	-34.08	20230621	4800	4.79	20231024	0.80	N	054410	500	28 억	66573	N	N	N	N
70	20240219	120504	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	20	2	0.40	11057840	2204	38.27	5010	5030	5010	6510	3510	5010	5017.17	1.16	56	5056	5032	5016	4992	4976	5025	4985	29	1500	500	3500	10	1	5726444	288	12.61	0.64	12	0.04	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	5220	-3.64	20240110	4885	2.97	20240119	7630	-34.08	20230621	4800	4.79	20231024	0.80	N	054410	500	28 억	66573	N	N	N	N
71	20240219	110504	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	20	2	0.40	10741130	2141	37.18	5010	5030	5010	6510	3510	5010	5016.88	1.16	56	5056	5032	5016	4992	4976	5025	4985	29	1500	500	3500	10	1	5726444	288	12.61	0.64	12	0.04	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	5220	-3.64	20240110	4885	2.97	20240119	7630	-34.08	20230621	4800	4.79	20231024	0.80	N	054410	500	28 억	66573	N	N	N	N
72	20240219	100458	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	0	3	0.00	8509350	1697	29.47	5010	5030	5010	6510	3510	5010	5014.35	1.16	55	5056	5032	5016	4992	4976	5025	4985	29	1500	500	3500	10	1	5726444	287	12.56	0.63	12	0.03	399.00	7906.00	7630	20230621	-34.34	4800	20231024	4.38	5220	-4.02	20240110	4885	2.56	20240119	7630	-34.34	20230621	4800	4.38	20231024	0.80	N	054410	500	28 억	66573	N	N	N	N
73	20240219	090502	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	0	3	0.00	2645850	528	9.17	5010	5020	5010	6510	3510	5010	5011.08	1.16	57	5056	5032	5016	4992	4976	5025	4985	29	1500	500	3500	10	1	5726444	287	12.56	0.63	12	0.01	399.00	7906.00	7630	20230621	-34.34	4800	20231024	4.38	5220	-4.02	20240110	4885	2.56	20240119	7630	-34.34	20230621	4800	4.38	20231024	0.80	N	054410	500	28 억	66573	N	N	N	N
74	20240216	160458	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	-20	5	-0.40	28305120	5650	52.12	5030	5040	5000	6530	3530	5030	5009.76	1.16	62	5116	5072	5036	4992	4956	5095	5015	29	1500	500	3520	10	1	5726444	287	12.56	0.63	12	0.10	399.00	7906.00	7630	20230621	-34.34	4800	20231024	4.38	5220	-4.02	20240110	4885	2.56	20240119	7630	-34.34	20230621	4800	4.38	20231024	0.80	N	054410	500	28 억	66510	N	N	N	N
75	20240216	150501	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	-20	5	-0.40	25679830	5126	47.28	5030	5040	5000	6530	3530	5030	5009.72	1.16	58	5116	5072	5036	4992	4956	5095	5015	29	1500	500	3520	10	1	5726444	287	12.56	0.63	12	0.09	399.00	7906.00	7630	20230621	-34.34	4800	20231024	4.38	5220	-4.02	20240110	4885	2.56	20240119	7630	-34.34	20230621	4800	4.38	20231024	0.80	N	054410	500	28 억	66510	N	N	N	N
76	20240216	140504	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	-10	5	-0.20	18144510	3622	33.41	5030	5040	5000	6530	3530	5030	5009.53	1.16	59	5116	5072	5036	4992	4956	5095	5015	29	1500	500	3520	10	1	5726444	287	12.58	0.63	12	0.06	399.00	7906.00	7630	20230621	-34.21	4800	20231024	4.58	5220	-3.83	20240110	4885	2.76	20240119	7630	-34.21	20230621	4800	4.58	20231024	0.80	N	054410	500	28 억	66510	N	N	N	N
77	20240216	130458	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	-30	5	-0.60	11878520	2371	21.87	5030	5040	5000	6530	3530	5030	5009.92	1.16	59	5116	5072	5036	4992	4956	5095	5015	29	1500	500	3520	10	1	5726444	286	12.53	0.63	12	0.04	399.00	7906.00	7630	20230621	-34.47	4800	20231024	4.17	5220	-4.21	20240110	4885	2.35	20240119	7630	-34.47	20230621	4800	4.17	20231024	0.80	N	054410	500	28 억	66510	N	N	N	N
78	20240216	120501	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	-30	5	-0.60	9696520	1935	17.85	5030	5040	5000	6530	3530	5030	5011.12	1.16	60	5116	5072	5036	4992	4956	5095	5015	29	1500	500	3520	10	1	5726444	286	12.53	0.63	12	0.03	399.00	7906.00	7630	20230621	-34.47	4800	20231024	4.17	5220	-4.21	20240110	4885	2.35	20240119	7630	-34.47	20230621	4800	4.17	20231024	0.80	N	054410	500	28 억	66510	N	N	N	N
79	20240216	110502	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	-20	5	-0.40	6803400	1357	12.52	5030	5040	5000	6530	3530	5030	5013.56	1.16	49	5116	5072	5036	4992	4956	5095	5015	29	1500	500	3520	10	1	5726444	287	12.56	0.63	12	0.02	399.00	7906.00	7630	20230621	-34.34	4800	20231024	4.38	5220	-4.02	20240110	4885	2.56	20240119	7630	-34.34	20230621	4800	4.38	20231024	0.80	N	054410	500	28 억	66510	N	N	N	N
80	20240216	100459	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	-30	5	-0.60	5548380	1106	10.20	5030	5040	5000	6530	3530	5030	5016.62	1.16	49	5116	5072	5036	4992	4956	5095	5015	29	1500	500	3520	10	1	5726444	286	12.53	0.63	12	0.02	399.00	7906.00	7630	20230621	-34.47	4800	20231024	4.17	5220	-4.21	20240110	4885	2.35	20240119	7630	-34.47	20230621	4800	4.17	20231024	0.80	N	054410	500	28 억	66510	N	N	N	N
81	20240216	090454	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	0	3	0.00	784680	156	1.44	5030	5030	5030	6530	3530	5030	5030.00	1.16	0	5116	5072	5036	4992	4956	5095	5015	29	1500	500	3520	10	1	5726444	288	12.61	0.64	12	0.00	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	5220	-3.64	20240110	4885	2.97	20240119	7630	-34.08	20230621	4800	4.79	20231024	0.80	N	054410	500	28 억	66510	N	N	N	N
82	20240215	160458	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	0	3	0.00	54728020	10841	91.82	5000	5080	5000	6530	3530	5030	5048.27	1.16	-200	5106	5067	5011	4972	4916	5087	4992	29	1500	500	3520	10	1	5726444	288	12.61	0.64	12	0.19	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	5220	-3.64	20240110	4885	2.97	20240119	7630	-34.08	20230621	4800	4.79	20231024	0.80	N	054410	500	28 억	66644	N	N	N	N
83	20240215	150501	57	100.00	KOSDAQ	금속	N	N	N	N	N	5060	30	2	0.60	50881490	10081	85.38	5000	5080	5000	6530	3530	5030	5047.30	1.16	-118	5106	5067	5011	4972	4916	5087	4992	29	1500	500	3520	10	1	5726444	290	12.68	0.64	12	0.18	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	5220	-3.07	20240110	4885	3.58	20240119	7630	-33.68	20230621	4800	5.42	20231024	0.80	N	054410	500	28 억	66644	N	N	N	N
84	20240215	140457	57	100.00	KOSDAQ	금속	N	N	N	N	N	5070	40	2	0.80	46759670	9265	78.47	5000	5080	5000	6530	3530	5030	5046.95	1.16	72	5106	5067	5011	4972	4916	5087	4992	29	1500	500	3520	10	1	5726444	290	12.71	0.64	12	0.16	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	5220	-2.87	20240110	4885	3.79	20240119	7630	-33.55	20230621	4800	5.62	20231024	0.80	N	054410	500	28 억	66644	N	N	N	N
85	20240215	130454	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	0	3	0.00	46150160	9144	77.45	5000	5080	5000	6530	3530	5030	5047.07	1.16	94	5106	5067	5011	4972	4916	5087	4992	29	1500	500	3520	10	1	5726444	288	12.61	0.64	12	0.16	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	5220	-3.64	20240110	4885	2.97	20240119	7630	-34.08	20230621	4800	4.79	20231024	0.80	N	054410	500	28 억	66644	N	N	N	N
86	20240215	120457	57	100.00	KOSDAQ	금속	N	N	N	N	N	5070	40	2	0.80	39135070	7752	65.66	5000	5080	5000	6530	3530	5030	5048.42	1.16	115	5106	5067	5011	4972	4916	5087	4992	29	1500	500	3520	10	1	5726444	290	12.71	0.64	12	0.14	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	5220	-2.87	20240110	4885	3.79	20240119	7630	-33.55	20230621	4800	5.62	20231024	0.80	N	054410	500	28 억	66644	N	N	N	N
87	20240215	110454	57	100.00	KOSDAQ	금속	N	N	N	N	N	5060	30	2	0.60	37536390	7436	62.98	5000	5080	5000	6530	3530	5030	5047.97	1.16	115	5106	5067	5011	4972	4916	5087	4992	29	1500	500	3520	10	1	5726444	290	12.68	0.64	12	0.13	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	5220	-3.07	20240110	4885	3.58	20240119	7630	-33.68	20230621	4800	5.42	20231024	0.80	N	054410	500	28 억	66644	N	N	N	N
88	20240215	100453	57	100.00	KOSDAQ	금속	N	N	N	N	N	5080	50	2	0.99	25810820	5116	43.33	5000	5080	5000	6530	3530	5030	5045.17	1.16	90	5106	5067	5011	4972	4916	5087	4992	29	1500	500	3520	10	1	5726444	291	12.73	0.64	12	0.09	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	5220	-2.68	20240110	4885	3.99	20240119	7630	-33.42	20230621	4800	5.83	20231024	0.80	N	054410	500	28 억	66644	N	N	N	N
89	20240215	090453	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	-30	5	-0.60	970510	194	1.64	5000	5000	5000	6530	3530	5030	5000.00	1.16	39	5106	5067	5011	4972	4916	5087	4992	29	1500	500	3520	10	1	5726444	286	12.53	0.63	12	0.00	399.00	7906.00	7630	20230621	-34.47	4800	20231024	4.17	5220	-4.21	20240110	4885	2.35	20240119	7630	-34.47	20230621	4800	4.17	20231024	0.80	N	054410	500	28 억	66644	N	N	N	N
90	20240214	160451	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	-30	5	-0.59	59208750	11807	152.68	5010	5050	4955	6570	3550	5060	5014.72	1.17	-240	5156	5107	5021	4972	4886	5132	4997	29	1510	500	3540	10	1	5726444	288	12.61	0.64	12	0.21	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	5220	-3.64	20240110	4885	2.97	20240119	7630	-34.08	20230621	4800	4.79	20231024	0.82	N	054410	500	28 억	66880	N	N	N	N
91	20240214	150452	57	100.00	KOSDAQ	금속	N	N	N	N	N	5050	-10	5	-0.20	55491000	11068	143.13	5010	5050	4955	6570	3550	5060	5013.64	1.17	-240	5156	5107	5021	4972	4886	5132	4997	29	1510	500	3540	10	1	5726444	289	12.66	0.64	12	0.19	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	5220	-3.26	20240110	4885	3.38	20240119	7630	-33.81	20230621	4800	5.21	20231024	0.82	N	054410	500	28 억	66880	N	N	N	N
92	20240214	140449	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	-30	5	-0.59	37387770	7470	96.60	5010	5030	4955	6570	3550	5060	5005.06	1.17	-216	5156	5107	5021	4972	4886	5132	4997	29	1510	500	3540	10	1	5726444	288	12.61	0.64	12	0.13	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	5220	-3.64	20240110	4885	2.97	20240119	7630	-34.08	20230621	4800	4.79	20231024	0.82	N	054410	500	28 억	66880	N	N	N	N
93	20240214	130452	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	-40	5	-0.79	20136240	4033	52.15	5010	5030	4955	6570	3550	5060	4992.87	1.17	-216	5156	5107	5021	4972	4886	5132	4997	29	1510	500	3540	10	1	5726444	287	12.58	0.63	12	0.07	399.00	7906.00	7630	20230621	-34.21	4800	20231024	4.58	5220	-3.83	20240110	4885	2.76	20240119	7630	-34.21	20230621	4800	4.58	20231024	0.82	N	054410	500	28 억	66880	N	N	N	N
94	20240214	120448	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	-40	5	-0.79	18698110	3747	48.45	5010	5030	4955	6570	3550	5060	4990.15	1.17	-216	5156	5107	5021	4972	4886	5132	4997	29	1510	500	3540	10	1	5726444	287	12.58	0.63	12	0.07	399.00	7906.00	7630	20230621	-34.21	4800	20231024	4.58	5220	-3.83	20240110	4885	2.76	20240119	7630	-34.21	20230621	4800	4.58	20231024	0.82	N	054410	500	28 억	66880	N	N	N	N
95	20240214	110454	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	-40	5	-0.79	11483715	2304	29.79	5010	5030	4955	6570	3550	5060	4984.25	1.17	-200	5156	5107	5021	4972	4886	5132	4997	29	1510	500	3540	10	1	5726444	287	12.58	0.63	12	0.04	399.00	7906.00	7630	20230621	-34.21	4800	20231024	4.58	5220	-3.83	20240110	4885	2.76	20240119	7630	-34.21	20230621	4800	4.58	20231024	0.82	N	054410	500	28 억	66880	N	N	N	N
96	20240214	090446	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	-30	5	-0.59	3491790	697	9.01	5010	5030	4990	6570	3550	5060	5009.74	1.17	-78	5156	5107	5021	4972	4886	5132	4997	29	1510	500	3540	10	1	5726444	288	12.61	0.64	12	0.01	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	5220	-3.64	20240110	4885	2.97	20240119	7630	-34.08	20230621	4800	4.79	20231024	0.82	N	054410	500	28 억	66880	N	N	N	N
97	20240213	160447	57	100.00	KOSDAQ	금속	N	N	N	N	N	5060	120	2	2.43	38482260	7733	67.86	4940	5070	4935	6420	3460	4940	4975.27	1.15	1177	5166	5052	4986	4872	4806	5020	4840	29	1480	500	3450	10	1	5726444	290	12.68	0.64	12	0.14	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	5220	-3.07	20240110	4885	3.58	20240119	7630	-33.68	20230621	4800	5.42	20231024	0.82	N	054410	500	28 억	65703	N	N	N	N
98	20240213	150444	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	70	2	1.42	37713250	7581	66.53	4940	5010	4935	6420	3460	4940	4974.71	1.15	1178	5166	5052	4986	4872	4806	5020	4840	29	1480	500	3450	10	1	5726444	287	12.56	0.63	12	0.13	399.00	7906.00	7630	20230621	-34.34	4800	20231024	4.38	5220	-4.02	20240110	4885	2.56	20240119	7630	-34.34	20230621	4800	4.38	20231024	0.82	N	054410	500	28 억	65703	N	N	N	N
99	20240213	140452	57	100.00	KOSDAQ	금속	N	N	N	N	N	4990	50	2	1.01	29108980	5863	51.45	4940	5010	4935	6420	3460	4940	4964.86	1.15	1262	5166	5052	4986	4872	4806	5020	4840	29	1480	500	3450	5	1	5726444	286	12.51	0.63	12	0.10	399.00	7906.00	7630	20230621	-34.60	4800	20231024	3.96	5220	-4.41	20240110	4885	2.15	20240119	7630	-34.60	20230621	4800	3.96	20231024	0.82	N	054410	500	28 억	65703	N	N	N	N
100	20240213	130447	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	60	2	1.21	28689315	5779	50.72	4940	5010	4935	6420	3460	4940	4964.41	1.15	1297	5166	5052	4986	4872	4806	5020	4840	29	1480	500	3450	10	1	5726444	286	12.53	0.63	12	0.10	399.00	7906.00	7630	20230621	-34.47	4800	20231024	4.17	5220	-4.21	20240110	4885	2.35	20240119	7630	-34.47	20230621	4800	4.17	20231024	0.82	N	054410	500	28 억	65703	N	N	N	N
101	20240213	120451	57	100.00	KOSDAQ	금속	N	N	N	N	N	4990	50	2	1.01	24214320	4883	42.85	4940	5010	4935	6420	3460	4940	4958.90	1.15	1298	5166	5052	4986	4872	4806	5020	4840	29	1480	500	3450	5	1	5726444	286	12.51	0.63	12	0.09	399.00	7906.00	7630	20230621	-34.60	4800	20231024	3.96	5220	-4.41	20240110	4885	2.15	20240119	7630	-34.60	20230621	4800	3.96	20231024	0.82	N	054410	500	28 억	65703	N	N	N	N
102	20240213	110449	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	60	2	1.21	23494865	4739	41.59	4940	5010	4935	6420	3460	4940	4957.77	1.15	1299	5166	5052	4986	4872	4806	5020	4840	29	1480	500	3450	10	1	5726444	286	12.53	0.63	12	0.08	399.00	7906.00	7630	20230621	-34.47	4800	20231024	4.17	5220	-4.21	20240110	4885	2.35	20240119	7630	-34.47	20230621	4800	4.17	20231024	0.82	N	054410	500	28 억	65703	N	N	N	N
103	20240213	100406	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	70	2	1.42	15170855	3071	26.95	4940	5010	4935	6420	3460	4940	4940.04	1.15	1307	5166	5052	4986	4872	4806	5020	4840	29	1480	500	3450	10	1	5726444	287	12.56	0.63	12	0.05	399.00	7906.00	7630	20230621	-34.34	4800	20231024	4.38	5220	-4.02	20240110	4885	2.56	20240119	7630	-34.34	20230621	4800	4.38	20231024	0.82	N	054410	500	28 억	65703	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History