KissMeData/038010/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

43 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	160431	57	100.00	KOSDAQ	금속	N	N	N	N	N	7630	-60	5	-0.78	372333470	48826	108.62	7650	7780	7530	9990	5390	7690	7625.70	1.57	-9172	7810	7750	7720	7660	7630	7735	7645	45	2300	500	5380	10	1	9000000	687	6.35	0.79	12	0.54	1201.00	9636.00	11430	20230712	-33.25	6350	20231005	20.16	8570	-10.97	20240102	7320	4.23	20240123	11430	-33.25	20230712	6350	20.16	20231005	5.33	N	038010	500	45 억	141034	N	N	N	N
3	20240229	150432	57	100.00	KOSDAQ	금속	N	N	N	N	N	7620	-70	5	-0.91	344437290	45167	100.48	7650	7780	7530	9990	5390	7690	7625.86	1.57	-8482	7810	7750	7720	7660	7630	7735	7645	45	2300	500	5380	10	1	9000000	686	6.34	0.79	12	0.50	1201.00	9636.00	11430	20230712	-33.33	6350	20231005	20.00	8570	-11.09	20240102	7320	4.10	20240123	11430	-33.33	20230712	6350	20.00	20231005	5.33	N	038010	500	45 억	141034	N	N	N	N
4	20240229	140433	57	100.00	KOSDAQ	금속	N	N	N	N	N	7590	-100	5	-1.30	308990890	40507	90.11	7650	7780	7530	9990	5390	7690	7628.08	1.57	-8905	7810	7750	7720	7660	7630	7735	7645	45	2300	500	5380	10	1	9000000	683	6.32	0.79	12	0.45	1201.00	9636.00	11430	20230712	-33.60	6350	20231005	19.53	8570	-11.44	20240102	7320	3.69	20240123	11430	-33.60	20230712	6350	19.53	20231005	5.33	N	038010	500	45 억	141034	N	N	N	N
5	20240229	130433	57	100.00	KOSDAQ	금속	N	N	N	N	N	7610	-80	5	-1.04	256221530	33555	74.65	7650	7780	7530	9990	5390	7690	7635.86	1.57	-7378	7810	7750	7720	7660	7630	7735	7645	45	2300	500	5380	10	1	9000000	685	6.34	0.79	12	0.37	1201.00	9636.00	11430	20230712	-33.42	6350	20231005	19.84	8570	-11.20	20240102	7320	3.96	20240123	11430	-33.42	20230712	6350	19.84	20231005	5.33	N	038010	500	45 억	141034	N	N	N	N
6	20240229	120434	57	100.00	KOSDAQ	금속	N	N	N	N	N	7600	-90	5	-1.17	226629280	29664	65.99	7650	7780	7530	9990	5390	7690	7639.87	1.57	-5309	7810	7750	7720	7660	7630	7735	7645	45	2300	500	5380	10	1	9000000	684	6.33	0.79	12	0.33	1201.00	9636.00	11430	20230712	-33.51	6350	20231005	19.69	8570	-11.32	20240102	7320	3.83	20240123	11430	-33.51	20230712	6350	19.69	20231005	5.33	N	038010	500	45 억	141034	N	N	N	N
7	20240229	110433	57	100.00	KOSDAQ	금속	N	N	N	N	N	7580	-110	5	-1.43	168467340	22012	48.97	7650	7780	7550	9990	5390	7690	7653.43	1.57	-3068	7810	7750	7720	7660	7630	7735	7645	45	2300	500	5380	10	1	9000000	682	6.31	0.79	12	0.24	1201.00	9636.00	11430	20230712	-33.68	6350	20231005	19.37	8570	-11.55	20240102	7320	3.55	20240123	11430	-33.68	20230712	6350	19.37	20231005	5.33	N	038010	500	45 억	141034	N	N	N	N
8	20240229	100433	57	100.00	KOSDAQ	금속	N	N	N	N	N	7680	-10	5	-0.13	78533910	10220	22.74	7650	7780	7630	9990	5390	7690	7684.33	1.57	760	7810	7750	7720	7660	7630	7735	7645	45	2300	500	5380	10	1	9000000	691	6.39	0.80	12	0.11	1201.00	9636.00	11430	20230712	-32.81	6350	20231005	20.94	8570	-10.39	20240102	7320	4.92	20240123	11430	-32.81	20230712	6350	20.94	20231005	5.33	N	038010	500	45 억	141034	N	N	N	N
9	20240229	090432	57	100.00	KOSDAQ	금속	N	N	N	N	N	7740	50	2	0.65	14096720	1841	4.10	7650	7750	7650	9990	5390	7690	7657.06	1.57	-60	7810	7750	7720	7660	7630	7735	7645	45	2300	500	5380	10	1	9000000	697	6.44	0.80	12	0.02	1201.00	9636.00	11430	20230712	-32.28	6350	20231005	21.89	8570	-9.68	20240102	7320	5.74	20240123	11430	-32.28	20230712	6350	21.89	20231005	5.33	N	038010	500	45 억	141034	N	N	N	N
10	20240228	160408	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	-40	5	-0.52	346506950	44831	46.66	7730	7780	7690	10040	5420	7730	7729.54	1.53	3422	8190	7960	7840	7610	7490	7900	7550	45	2310	500	5410	10	1	9000000	692	6.40	0.80	12	0.50	1201.00	9636.00	11430	20230712	-32.72	6350	20231005	21.10	8570	-10.27	20240102	7320	5.05	20240123	11430	-32.72	20230712	6350	21.10	20231005	5.39	N	038010	500	45 억	137455	N	N	N	N
11	20240228	150409	57	100.00	KOSDAQ	금속	N	N	N	N	N	7740	10	2	0.13	272594580	35244	36.69	7730	7780	7690	10040	5420	7730	7734.51	1.53	1116	8190	7960	7840	7610	7490	7900	7550	45	2310	500	5410	10	1	9000000	697	6.44	0.80	12	0.39	1201.00	9636.00	11430	20230712	-32.28	6350	20231005	21.89	8570	-9.68	20240102	7320	5.74	20240123	11430	-32.28	20230712	6350	21.89	20231005	5.39	N	038010	500	45 억	137455	N	N	N	N
12	20240228	140433	57	100.00	KOSDAQ	금속	N	N	N	N	N	7740	10	2	0.13	216496450	27989	29.13	7730	7780	7690	10040	5420	7730	7735.08	1.53	-122	8190	7960	7840	7610	7490	7900	7550	45	2310	500	5410	10	1	9000000	697	6.44	0.80	12	0.31	1201.00	9636.00	11430	20230712	-32.28	6350	20231005	21.89	8570	-9.68	20240102	7320	5.74	20240123	11430	-32.28	20230712	6350	21.89	20231005	5.39	N	038010	500	45 억	137455	N	N	N	N
13	20240228	130433	57	100.00	KOSDAQ	금속	N	N	N	N	N	7710	-20	5	-0.26	166836430	21578	22.46	7730	7770	7690	10040	5420	7730	7731.79	1.53	-1162	8190	7960	7840	7610	7490	7900	7550	45	2310	500	5410	10	1	9000000	694	6.42	0.80	12	0.24	1201.00	9636.00	11430	20230712	-32.55	6350	20231005	21.42	8570	-10.04	20240102	7320	5.33	20240123	11430	-32.55	20230712	6350	21.42	20231005	5.39	N	038010	500	45 억	137455	N	N	N	N
14	20240228	120435	57	100.00	KOSDAQ	금속	N	N	N	N	N	7720	-10	5	-0.13	158870690	20548	21.39	7730	7770	7690	10040	5420	7730	7731.70	1.53	-921	8190	7960	7840	7610	7490	7900	7550	45	2310	500	5410	10	1	9000000	695	6.43	0.80	12	0.23	1201.00	9636.00	11430	20230712	-32.46	6350	20231005	21.57	8570	-9.92	20240102	7320	5.46	20240123	11430	-32.46	20230712	6350	21.57	20231005	5.39	N	038010	500	45 억	137455	N	N	N	N
15	20240228	110414	57	100.00	KOSDAQ	금속	N	N	N	N	N	7740	10	2	0.13	105930440	13690	14.25	7730	7770	7690	10040	5420	7730	7737.87	1.53	-230	8190	7960	7840	7610	7490	7900	7550	45	2310	500	5410	10	1	9000000	697	6.44	0.80	12	0.15	1201.00	9636.00	11430	20230712	-32.28	6350	20231005	21.89	8570	-9.68	20240102	7320	5.74	20240123	11430	-32.28	20230712	6350	21.89	20231005	5.39	N	038010	500	45 억	137455	N	N	N	N
16	20240228	100431	57	100.00	KOSDAQ	금속	N	N	N	N	N	7750	20	2	0.26	47821790	6186	6.44	7730	7770	7690	10040	5420	7730	7730.66	1.53	863	8190	7960	7840	7610	7490	7900	7550	45	2310	500	5410	10	1	9000000	698	6.45	0.80	12	0.07	1201.00	9636.00	11430	20230712	-32.20	6350	20231005	22.05	8570	-9.57	20240102	7320	5.87	20240123	11430	-32.20	20230712	6350	22.05	20231005	5.39	N	038010	500	45 억	137455	N	N	N	N
17	20240228	090433	57	100.00	KOSDAQ	금속	N	N	N	N	N	7720	-10	5	-0.13	10304870	1333	1.39	7730	7770	7720	10040	5420	7730	7730.64	1.53	625	8190	7960	7840	7610	7490	7900	7550	45	2310	500	5410	10	1	9000000	695	6.43	0.80	12	0.01	1201.00	9636.00	11430	20230712	-32.46	6350	20231005	21.57	8570	-9.92	20240102	7320	5.46	20240123	11430	-32.46	20230712	6350	21.57	20231005	5.39	N	038010	500	45 억	137455	N	N	N	N
18	20240227	160433	57	100.00	KOSDAQ	금속	N	N	N	N	N	7730	-350	5	-4.33	747501420	95508	46.37	8050	8070	7720	10500	5660	8080	7826.47	1.73	-17930	8266	8172	8126	8032	7986	8150	8010	45	2420	500	5650	10	1	9000000	696	6.44	0.80	12	1.06	1201.00	9636.00	11430	20230712	-32.37	6350	20231005	21.73	8570	-9.80	20240102	7320	5.60	20240123	11430	-32.37	20230712	6350	21.73	20231005	5.39	N	038010	500	45 억	155304	N	N	N	N
19	20240227	150433	57	100.00	KOSDAQ	금속	N	N	N	N	N	7800	-280	5	-3.47	634738850	80947	39.30	8050	8070	7740	10500	5660	8080	7841.14	1.73	-16777	8266	8172	8126	8032	7986	8150	8010	45	2420	500	5650	10	1	9000000	702	6.49	0.81	12	0.90	1201.00	9636.00	11430	20230712	-31.76	6350	20231005	22.83	8570	-8.98	20240102	7320	6.56	20240123	11430	-31.76	20230712	6350	22.83	20231005	5.39	N	038010	500	45 억	155304	N	N	N	N
20	20240227	140431	57	100.00	KOSDAQ	금속	N	N	N	N	N	7790	-290	5	-3.59	611591290	77972	37.85	8050	8070	7740	10500	5660	8080	7843.45	1.73	-16379	8266	8172	8126	8032	7986	8150	8010	45	2420	500	5650	10	1	9000000	701	6.49	0.81	12	0.87	1201.00	9636.00	11430	20230712	-31.85	6350	20231005	22.68	8570	-9.10	20240102	7320	6.42	20240123	11430	-31.85	20230712	6350	22.68	20231005	5.39	N	038010	500	45 억	155304	N	N	N	N
21	20240227	130403	57	100.00	KOSDAQ	금속	N	N	N	N	N	7820	-260	5	-3.22	564712320	71986	34.95	8050	8070	7740	10500	5660	8080	7844.45	1.73	-14595	8266	8172	8126	8032	7986	8150	8010	45	2420	500	5650	10	1	9000000	704	6.51	0.81	12	0.80	1201.00	9636.00	11430	20230712	-31.58	6350	20231005	23.15	8570	-8.75	20240102	7320	6.83	20240123	11430	-31.58	20230712	6350	23.15	20231005	5.39	N	038010	500	45 억	155304	N	N	N	N
22	20240227	120435	57	100.00	KOSDAQ	금속	N	N	N	N	N	7780	-300	5	-3.71	521286970	66407	32.24	8050	8070	7740	10500	5660	8080	7849.56	1.73	-13347	8266	8172	8126	8032	7986	8150	8010	45	2420	500	5650	10	1	9000000	700	6.48	0.81	12	0.74	1201.00	9636.00	11430	20230712	-31.93	6350	20231005	22.52	8570	-9.22	20240102	7320	6.28	20240123	11430	-31.93	20230712	6350	22.52	20231005	5.39	N	038010	500	45 억	155304	N	N	N	N
23	20240227	110433	57	100.00	KOSDAQ	금속	N	N	N	N	N	7770	-310	5	-3.84	465403010	59225	28.75	8050	8070	7740	10500	5660	8080	7857.87	1.73	-12965	8266	8172	8126	8032	7986	8150	8010	45	2420	500	5650	10	1	9000000	699	6.47	0.81	12	0.66	1201.00	9636.00	11430	20230712	-32.02	6350	20231005	22.36	8570	-9.33	20240102	7320	6.15	20240123	11430	-32.02	20230712	6350	22.36	20231005	5.39	N	038010	500	45 억	155304	N	N	N	N
24	20240227	100430	57	100.00	KOSDAQ	금속	N	N	N	N	N	7850	-230	5	-2.85	363160510	46089	22.37	8050	8070	7740	10500	5660	8080	7879.15	1.73	-12075	8266	8172	8126	8032	7986	8150	8010	45	2420	500	5650	10	1	9000000	707	6.54	0.81	12	0.51	1201.00	9636.00	11430	20230712	-31.32	6350	20231005	23.62	8570	-8.40	20240102	7320	7.24	20240123	11430	-31.32	20230712	6350	23.62	20231005	5.39	N	038010	500	45 억	155304	N	N	N	N
25	20240227	090431	57	100.00	KOSDAQ	금속	N	N	N	N	N	7990	-90	5	-1.11	66378370	8262	4.01	8050	8070	7990	10500	5660	8080	8033.66	1.73	-1104	8266	8172	8126	8032	7986	8150	8010	45	2420	500	5650	10	1	9000000	719	6.65	0.83	12	0.09	1201.00	9636.00	11430	20230712	-30.10	6350	20231005	25.83	8570	-6.77	20240102	7320	9.15	20240123	11430	-30.10	20230712	6350	25.83	20231005	5.39	N	038010	500	45 억	155304	N	N	N	N
26	20240226	160431	57	100.00	KOSDAQ	금속	N	N	N	N	N	8080	0	3	0.00	1674076490	205702	126.72	8130	8220	8080	10500	5660	8080	8138.74	1.67	4969	8346	8212	8066	7932	7786	8140	7860	45	2420	500	5650	10	1	9000000	727	6.73	0.84	12	2.29	1201.00	9636.00	11430	20230712	-29.31	6350	20231005	27.24	8570	-5.72	20240102	7320	10.38	20240123	11430	-29.31	20230712	6350	27.24	20231005	5.60	N	038010	500	45 억	150046	N	N	N	N
27	20240226	150429	57	100.00	KOSDAQ	금속	N	N	N	N	N	8110	30	2	0.37	1533240410	188289	115.99	8130	8220	8080	10500	5660	8080	8143.35	1.67	4619	8346	8212	8066	7932	7786	8140	7860	45	2420	500	5650	10	1	9000000	730	6.75	0.84	12	2.09	1201.00	9636.00	11430	20230712	-29.05	6350	20231005	27.72	8570	-5.37	20240102	7320	10.79	20240123	11430	-29.05	20230712	6350	27.72	20231005	5.60	N	038010	500	45 억	150046	N	N	N	N
28	20240226	140430	57	100.00	KOSDAQ	금속	N	N	N	N	N	8130	50	2	0.62	917546260	112717	69.44	8130	8220	8080	10500	5660	8080	8140.80	1.67	1601	8346	8212	8066	7932	7786	8140	7860	45	2420	500	5650	10	1	9000000	732	6.77	0.84	12	1.25	1201.00	9636.00	11430	20230712	-28.87	6350	20231005	28.03	8570	-5.13	20240102	7320	11.07	20240123	11430	-28.87	20230712	6350	28.03	20231005	5.60	N	038010	500	45 억	150046	N	N	N	N
29	20240226	130429	57	100.00	KOSDAQ	금속	N	N	N	N	N	8150	70	2	0.87	828330830	101707	62.65	8130	8220	8080	10500	5660	8080	8144.92	1.67	624	8346	8212	8066	7932	7786	8140	7860	45	2420	500	5650	10	1	9000000	734	6.79	0.85	12	1.13	1201.00	9636.00	11430	20230712	-28.70	6350	20231005	28.35	8570	-4.90	20240102	7320	11.34	20240123	11430	-28.70	20230712	6350	28.35	20231005	5.60	N	038010	500	45 억	150046	N	N	N	N
30	20240226	120428	57	100.00	KOSDAQ	금속	N	N	N	N	N	8170	90	2	1.11	738411470	90658	55.85	8130	8220	8080	10500	5660	8080	8145.74	1.67	-1711	8346	8212	8066	7932	7786	8140	7860	45	2420	500	5650	10	1	9000000	735	6.80	0.85	12	1.01	1201.00	9636.00	11430	20230712	-28.52	6350	20231005	28.66	8570	-4.67	20240102	7320	11.61	20240123	11430	-28.52	20230712	6350	28.66	20231005	5.60	N	038010	500	45 억	150046	N	N	N	N
31	20240226	110426	57	100.00	KOSDAQ	금속	N	N	N	N	N	8130	50	2	0.62	698340450	85740	52.82	8130	8220	8080	10500	5660	8080	8145.62	1.67	-2309	8346	8212	8066	7932	7786	8140	7860	45	2420	500	5650	10	1	9000000	732	6.77	0.84	12	0.95	1201.00	9636.00	11430	20230712	-28.87	6350	20231005	28.03	8570	-5.13	20240102	7320	11.07	20240123	11430	-28.87	20230712	6350	28.03	20231005	5.60	N	038010	500	45 억	150046	N	N	N	N
32	20240226	100424	57	100.00	KOSDAQ	금속	N	N	N	N	N	8160	80	2	0.99	563877780	69185	42.62	8130	8220	8110	10500	5660	8080	8151.31	1.67	-3034	8346	8212	8066	7932	7786	8140	7860	45	2420	500	5650	10	1	9000000	734	6.79	0.85	12	0.77	1201.00	9636.00	11430	20230712	-28.61	6350	20231005	28.50	8570	-4.78	20240102	7320	11.48	20240123	11430	-28.61	20230712	6350	28.50	20231005	5.60	N	038010	500	45 억	150046	N	N	N	N
33	20240226	090424	57	100.00	KOSDAQ	금속	N	N	N	N	N	8190	110	2	1.36	271860050	33406	20.58	8130	8190	8120	10500	5660	8080	8139.84	1.67	-910	8346	8212	8066	7932	7786	8140	7860	45	2420	500	5650	10	1	9000000	737	6.82	0.85	12	0.37	1201.00	9636.00	11430	20230712	-28.35	6350	20231005	28.98	8570	-4.43	20240102	7320	11.89	20240123	11430	-28.35	20230712	6350	28.98	20231005	5.60	N	038010	500	45 억	150046	N	N	N	N
34	20240223	160426	57	100.00	KOSDAQ	금속	N	N	N	N	N	8080	220	2	2.80	1287787720	160470	225.69	8100	8200	7920	10210	5510	7860	8025.02	1.73	-5098	7993	7926	7863	7796	7733	7925	7795	45	2350	500	5500	10	1	9000000	727	6.73	0.84	12	1.78	1201.00	9636.00	11430	20230712	-29.31	6350	20231005	27.24	8570	-5.72	20240102	7320	10.38	20240123	11430	-29.31	20230712	6350	27.24	20231005	5.75	N	038010	500	45 억	156131	N	N	N	N
35	20240223	150423	57	100.00	KOSDAQ	금속	N	N	N	N	N	8010	150	2	1.91	1170990070	145937	205.25	8100	8200	7920	10210	5510	7860	8023.97	1.73	-7563	7993	7926	7863	7796	7733	7925	7795	45	2350	500	5500	10	1	9000000	721	6.67	0.83	12	1.62	1201.00	9636.00	11430	20230712	-29.92	6350	20231005	26.14	8570	-6.53	20240102	7320	9.43	20240123	11430	-29.92	20230712	6350	26.14	20231005	5.75	N	038010	500	45 억	156131	N	N	N	N
36	20240223	140424	57	100.00	KOSDAQ	금속	N	N	N	N	N	8000	140	2	1.78	1057465740	131727	185.26	8100	8200	7920	10210	5510	7860	8027.74	1.73	-9420	7993	7926	7863	7796	7733	7925	7795	45	2350	500	5500	10	1	9000000	720	6.66	0.83	12	1.46	1201.00	9636.00	11430	20230712	-30.01	6350	20231005	25.98	8570	-6.65	20240102	7320	9.29	20240123	11430	-30.01	20230712	6350	25.98	20231005	5.75	N	038010	500	45 억	156131	N	N	N	N
37	20240223	130422	57	100.00	KOSDAQ	금속	N	N	N	N	N	8010	150	2	1.91	1040615070	129620	182.30	8100	8200	7920	10210	5510	7860	8028.24	1.73	-9098	7993	7926	7863	7796	7733	7925	7795	45	2350	500	5500	10	1	9000000	721	6.67	0.83	12	1.44	1201.00	9636.00	11430	20230712	-29.92	6350	20231005	26.14	8570	-6.53	20240102	7320	9.43	20240123	11430	-29.92	20230712	6350	26.14	20231005	5.75	N	038010	500	45 억	156131	N	N	N	N
38	20240223	120423	57	100.00	KOSDAQ	금속	N	N	N	N	N	8040	180	2	2.29	828160150	103147	145.07	8100	8200	7920	10210	5510	7860	8028.98	1.73	-4855	7993	7926	7863	7796	7733	7925	7795	45	2350	500	5500	10	1	9000000	724	6.69	0.83	12	1.15	1201.00	9636.00	11430	20230712	-29.66	6350	20231005	26.61	8570	-6.18	20240102	7320	9.84	20240123	11430	-29.66	20230712	6350	26.61	20231005	5.75	N	038010	500	45 억	156131	N	N	N	N
39	20240223	110421	57	100.00	KOSDAQ	금속	N	N	N	N	N	7980	120	2	1.53	772322110	96188	135.28	8100	8200	7920	10210	5510	7860	8029.35	1.73	-4873	7993	7926	7863	7796	7733	7925	7795	45	2350	500	5500	10	1	9000000	718	6.64	0.83	12	1.07	1201.00	9636.00	11430	20230712	-30.18	6350	20231005	25.67	8570	-6.88	20240102	7320	9.02	20240123	11430	-30.18	20230712	6350	25.67	20231005	5.75	N	038010	500	45 억	156131	N	N	N	N
40	20240223	100418	57	100.00	KOSDAQ	금속	N	N	N	N	N	7960	100	2	1.27	705449570	87808	123.49	8100	8200	7920	10210	5510	7860	8034.06	1.73	-3680	7993	7926	7863	7796	7733	7925	7795	45	2350	500	5500	10	1	9000000	716	6.63	0.83	12	0.98	1201.00	9636.00	11430	20230712	-30.36	6350	20231005	25.35	8570	-7.12	20240102	7320	8.74	20240123	11430	-30.36	20230712	6350	25.35	20231005	5.75	N	038010	500	45 억	156131	N	N	N	N
41	20240223	090421	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	200	2	2.54	278694380	34370	48.34	8100	8200	8050	10210	5510	7860	8108.86	1.73	-1637	7993	7926	7863	7796	7733	7925	7795	45	2350	500	5500	10	1	9000000	725	6.71	0.84	12	0.38	1201.00	9636.00	11430	20230712	-29.48	6350	20231005	26.93	8570	-5.95	20240102	7320	10.11	20240123	11430	-29.48	20230712	6350	26.93	20231005	5.75	N	038010	500	45 억	156131	N	N	N	N
42	20240222	160414	57	100.00	KOSDAQ	금속	N	N	N	N	N	7860	-20	5	-0.25	282332690	36008	86.02	7860	7930	7800	10240	5520	7880	7840.53	1.74	-675	8066	7972	7896	7802	7726	7935	7765	45	2360	500	5510	10	1	9000000	707	6.54	0.82	12	0.40	1201.00	9636.00	11430	20230712	-31.23	6350	20231005	23.78	8570	-8.28	20240102	7320	7.38	20240123	11430	-31.23	20230712	6350	23.78	20231005	5.86	N	038010	500	45 억	156808	N	N	N	N
43	20240222	150423	57	100.00	KOSDAQ	금속	N	N	N	N	N	7860	-20	5	-0.25	250275880	31926	76.26	7860	7930	7800	10240	5520	7880	7839.10	1.74	-1325	8066	7972	7896	7802	7726	7935	7765	45	2360	500	5510	10	1	9000000	707	6.54	0.82	12	0.35	1201.00	9636.00	11430	20230712	-31.23	6350	20231005	23.78	8570	-8.28	20240102	7320	7.38	20240123	11430	-31.23	20230712	6350	23.78	20231005	5.86	N	038010	500	45 억	156808	N	N	N	N
44	20240222	140421	57	100.00	KOSDAQ	금속	N	N	N	N	N	7830	-50	5	-0.63	155737830	19835	47.38	7860	7930	7830	10240	5520	7880	7851.50	1.74	-917	8066	7972	7896	7802	7726	7935	7765	45	2360	500	5510	10	1	9000000	705	6.52	0.81	12	0.22	1201.00	9636.00	11430	20230712	-31.50	6350	20231005	23.31	8570	-8.63	20240102	7320	6.97	20240123	11430	-31.50	20230712	6350	23.31	20231005	5.86	N	038010	500	45 억	156808	N	N	N	N
45	20240222	130413	57	100.00	KOSDAQ	금속	N	N	N	N	N	7850	-30	5	-0.38	123120970	15673	37.44	7860	7930	7830	10240	5520	7880	7855.43	1.74	-1139	8066	7972	7896	7802	7726	7935	7765	45	2360	500	5510	10	1	9000000	707	6.54	0.81	12	0.17	1201.00	9636.00	11430	20230712	-31.32	6350	20231005	23.62	8570	-8.40	20240102	7320	7.24	20240123	11430	-31.32	20230712	6350	23.62	20231005	5.86	N	038010	500	45 억	156808	N	N	N	N
46	20240222	120421	57	100.00	KOSDAQ	금속	N	N	N	N	N	7860	-20	5	-0.25	78171860	9942	23.75	7860	7930	7830	10240	5520	7880	7862.59	1.74	-1065	8066	7972	7896	7802	7726	7935	7765	45	2360	500	5510	10	1	9000000	707	6.54	0.82	12	0.11	1201.00	9636.00	11430	20230712	-31.23	6350	20231005	23.78	8570	-8.28	20240102	7320	7.38	20240123	11430	-31.23	20230712	6350	23.78	20231005	5.86	N	038010	500	45 억	156808	N	N	N	N
47	20240222	110417	57	100.00	KOSDAQ	금속	N	N	N	N	N	7860	-20	5	-0.25	64837300	8245	19.70	7860	7930	7830	10240	5520	7880	7863.60	1.74	-702	8066	7972	7896	7802	7726	7935	7765	45	2360	500	5510	10	1	9000000	707	6.54	0.82	12	0.09	1201.00	9636.00	11430	20230712	-31.23	6350	20231005	23.78	8570	-8.28	20240102	7320	7.38	20240123	11430	-31.23	20230712	6350	23.78	20231005	5.86	N	038010	500	45 억	156808	N	N	N	N
48	20240222	100413	57	100.00	KOSDAQ	금속	N	N	N	N	N	7850	-30	5	-0.38	42636840	5423	12.95	7860	7930	7840	10240	5520	7880	7861.83	1.74	-603	8066	7972	7896	7802	7726	7935	7765	45	2360	500	5510	10	1	9000000	707	6.54	0.81	12	0.06	1201.00	9636.00	11430	20230712	-31.32	6350	20231005	23.62	8570	-8.40	20240102	7320	7.24	20240123	11430	-31.32	20230712	6350	23.62	20231005	5.86	N	038010	500	45 억	156808	N	N	N	N
49	20240222	090420	57	100.00	KOSDAQ	금속	N	N	N	N	N	7880	0	3	0.00	6893180	876	2.09	7860	7890	7860	10240	5520	7880	7867.22	1.74	42	8066	7972	7896	7802	7726	7935	7765	45	2360	500	5510	10	1	9000000	709	6.56	0.82	12	0.01	1201.00	9636.00	11430	20230712	-31.06	6350	20231005	24.09	8570	-8.05	20240102	7320	7.65	20240123	11430	-31.06	20230712	6350	24.09	20231005	5.86	N	038010	500	45 억	156808	N	N	N	N
50	20240221	160417	57	100.00	KOSDAQ	금속	N	N	N	N	N	7880	-120	5	-1.50	328847080	41726	125.06	7930	7990	7820	10400	5600	8000	7881.04	1.73	2364	8166	8082	8016	7932	7866	8050	7900	45	2400	500	5600	10	1	9000000	709	6.56	0.82	12	0.46	1201.00	9636.00	11430	20230712	-31.06	6350	20231005	24.09	8570	-8.05	20240102	7320	7.65	20240123	11430	-31.06	20230712	6350	24.09	20231005	5.87	N	038010	500	45 억	155455	N	N	N	N
51	20240221	150413	57	100.00	KOSDAQ	금속	N	N	N	N	N	7860	-140	5	-1.75	312812790	39691	118.96	7930	7990	7820	10400	5600	8000	7881.13	1.73	2887	8166	8082	8016	7932	7866	8050	7900	45	2400	500	5600	10	1	9000000	707	6.54	0.82	12	0.44	1201.00	9636.00	11430	20230712	-31.23	6350	20231005	23.78	8570	-8.28	20240102	7320	7.38	20240123	11430	-31.23	20230712	6350	23.78	20231005	5.87	N	038010	500	45 억	155455	N	N	N	N
52	20240221	140415	57	100.00	KOSDAQ	금속	N	N	N	N	N	7930	-70	5	-0.88	271340450	34413	103.14	7930	7990	7820	10400	5600	8000	7884.74	1.73	2801	8166	8082	8016	7932	7866	8050	7900	45	2400	500	5600	10	1	9000000	714	6.60	0.82	12	0.38	1201.00	9636.00	11430	20230712	-30.62	6350	20231005	24.88	8570	-7.47	20240102	7320	8.33	20240123	11430	-30.62	20230712	6350	24.88	20231005	5.87	N	038010	500	45 억	155455	N	N	N	N
53	20240221	130415	57	100.00	KOSDAQ	금속	N	N	N	N	N	7890	-110	5	-1.38	247240290	31368	94.01	7930	7990	7820	10400	5600	8000	7881.83	1.73	3768	8166	8082	8016	7932	7866	8050	7900	45	2400	500	5600	10	1	9000000	710	6.57	0.82	12	0.35	1201.00	9636.00	11430	20230712	-30.97	6350	20231005	24.25	8570	-7.93	20240102	7320	7.79	20240123	11430	-30.97	20230712	6350	24.25	20231005	5.87	N	038010	500	45 억	155455	N	N	N	N
54	20240221	120416	57	100.00	KOSDAQ	금속	N	N	N	N	N	7840	-160	5	-2.00	210076200	26624	79.80	7930	7990	7820	10400	5600	8000	7890.38	1.73	3202	8166	8082	8016	7932	7866	8050	7900	45	2400	500	5600	10	1	9000000	706	6.53	0.81	12	0.30	1201.00	9636.00	11430	20230712	-31.41	6350	20231005	23.46	8570	-8.52	20240102	7320	7.10	20240123	11430	-31.41	20230712	6350	23.46	20231005	5.87	N	038010	500	45 억	155455	N	N	N	N
55	20240221	110417	57	100.00	KOSDAQ	금속	N	N	N	N	N	7900	-100	5	-1.25	160849980	20347	60.98	7930	7990	7840	10400	5600	8000	7905.22	1.73	2894	8166	8082	8016	7932	7866	8050	7900	45	2400	500	5600	10	1	9000000	711	6.58	0.82	12	0.23	1201.00	9636.00	11430	20230712	-30.88	6350	20231005	24.41	8570	-7.82	20240102	7320	7.92	20240123	11430	-30.88	20230712	6350	24.41	20231005	5.87	N	038010	500	45 억	155455	N	N	N	N
56	20240221	100413	57	100.00	KOSDAQ	금속	N	N	N	N	N	7940	-60	5	-0.75	109694830	13853	41.52	7930	7990	7890	10400	5600	8000	7918.34	1.73	2011	8166	8082	8016	7932	7866	8050	7900	45	2400	500	5600	10	1	9000000	715	6.61	0.82	12	0.15	1201.00	9636.00	11430	20230712	-30.53	6350	20231005	25.04	8570	-7.35	20240102	7320	8.47	20240123	11430	-30.53	20230712	6350	25.04	20231005	5.87	N	038010	500	45 억	155455	N	N	N	N
57	20240221	090412	57	100.00	KOSDAQ	금속	N	N	N	N	N	7950	-50	5	-0.62	21484600	2708	8.12	7930	7990	7930	10400	5600	8000	7933.13	1.73	572	8166	8082	8016	7932	7866	8050	7900	45	2400	500	5600	10	1	9000000	716	6.62	0.83	12	0.03	1201.00	9636.00	11430	20230712	-30.45	6350	20231005	25.20	8570	-7.23	20240102	7320	8.61	20240123	11430	-30.45	20230712	6350	25.20	20231005	5.87	N	038010	500	45 억	155455	N	N	N	N
58	20240220	160408	57	100.00	KOSDAQ	금속	N	N	N	N	N	8000	-80	5	-0.99	266565290	33307	102.32	8080	8100	7950	10500	5660	8080	8003.28	1.76	-3076	8213	8146	8073	8006	7933	8180	8040	45	2420	500	5650	10	1	9000000	720	6.66	0.83	12	0.37	1201.00	9636.00	11430	20230712	-30.01	6350	20231005	25.98	8570	-6.65	20240102	7320	9.29	20240123	11430	-30.01	20230712	6350	25.98	20231005	5.94	N	038010	500	45 억	158533	N	N	N	N
59	20240220	150411	57	100.00	KOSDAQ	금속	N	N	N	N	N	8000	-80	5	-0.99	233723910	29196	89.69	8080	8100	7950	10500	5660	8080	8005.34	1.76	-2643	8213	8146	8073	8006	7933	8180	8040	45	2420	500	5650	10	1	9000000	720	6.66	0.83	12	0.32	1201.00	9636.00	11430	20230712	-30.01	6350	20231005	25.98	8570	-6.65	20240102	7320	9.29	20240123	11430	-30.01	20230712	6350	25.98	20231005	5.94	N	038010	500	45 억	158533	N	N	N	N
60	20240220	140411	57	100.00	KOSDAQ	금속	N	N	N	N	N	7960	-120	5	-1.49	192264740	24005	73.74	8080	8100	7950	10500	5660	8080	8009.36	1.76	-2074	8213	8146	8073	8006	7933	8180	8040	45	2420	500	5650	10	1	9000000	716	6.63	0.83	12	0.27	1201.00	9636.00	11430	20230712	-30.36	6350	20231005	25.35	8570	-7.12	20240102	7320	8.74	20240123	11430	-30.36	20230712	6350	25.35	20231005	5.94	N	038010	500	45 억	158533	N	N	N	N
61	20240220	130413	57	100.00	KOSDAQ	금속	N	N	N	N	N	8000	-80	5	-0.99	155113130	19344	59.42	8080	8100	7950	10500	5660	8080	8018.67	1.76	-1794	8213	8146	8073	8006	7933	8180	8040	45	2420	500	5650	10	1	9000000	720	6.66	0.83	12	0.21	1201.00	9636.00	11430	20230712	-30.01	6350	20231005	25.98	8570	-6.65	20240102	7320	9.29	20240123	11430	-30.01	20230712	6350	25.98	20231005	5.94	N	038010	500	45 억	158533	N	N	N	N
62	20240220	120410	57	100.00	KOSDAQ	금속	N	N	N	N	N	8000	-80	5	-0.99	121227720	15095	46.37	8080	8100	7970	10500	5660	8080	8030.99	1.76	-1538	8213	8146	8073	8006	7933	8180	8040	45	2420	500	5650	10	1	9000000	720	6.66	0.83	12	0.17	1201.00	9636.00	11430	20230712	-30.01	6350	20231005	25.98	8570	-6.65	20240102	7320	9.29	20240123	11430	-30.01	20230712	6350	25.98	20231005	5.94	N	038010	500	45 억	158533	N	N	N	N
63	20240220	110410	57	100.00	KOSDAQ	금속	N	N	N	N	N	8020	-60	5	-0.74	80420540	9999	30.72	8080	8100	7970	10500	5660	8080	8042.86	1.76	-1285	8213	8146	8073	8006	7933	8180	8040	45	2420	500	5650	10	1	9000000	722	6.68	0.83	12	0.11	1201.00	9636.00	11430	20230712	-29.83	6350	20231005	26.30	8570	-6.42	20240102	7320	9.56	20240123	11430	-29.83	20230712	6350	26.30	20231005	5.94	N	038010	500	45 억	158533	N	N	N	N
64	20240220	100400	57	100.00	KOSDAQ	금속	N	N	N	N	N	8100	20	2	0.25	67418390	8387	25.76	8080	8100	7970	10500	5660	8080	8038.44	1.76	-571	8213	8146	8073	8006	7933	8180	8040	45	2420	500	5650	10	1	9000000	729	6.74	0.84	12	0.09	1201.00	9636.00	11430	20230712	-29.13	6350	20231005	27.56	8570	-5.48	20240102	7320	10.66	20240123	11430	-29.13	20230712	6350	27.56	20231005	5.94	N	038010	500	45 억	158533	N	N	N	N
65	20240220	090412	57	100.00	KOSDAQ	금속	N	N	N	N	N	8050	-30	5	-0.37	4249150	526	1.62	8080	8080	8040	10500	5660	8080	8078.23	1.76	-85	8213	8146	8073	8006	7933	8180	8040	45	2420	500	5650	10	1	9000000	725	6.70	0.84	12	0.01	1201.00	9636.00	11430	20230712	-29.57	6350	20231005	26.77	8570	-6.07	20240102	7320	9.97	20240123	11430	-29.57	20230712	6350	26.77	20231005	5.94	N	038010	500	45 억	158533	N	N	N	N
66	20240219	160411	57	100.00	KOSDAQ	금속	N	N	N	N	N	8080	20	2	0.25	262172080	32526	48.37	8050	8140	8000	10470	5650	8060	8059.94	1.78	-1665	8166	8112	8026	7972	7886	8140	8000	45	2410	500	5640	10	1	9000000	727	6.73	0.84	12	0.36	1201.00	9636.00	11430	20230712	-29.31	6350	20231005	27.24	8570	-5.72	20240102	7320	10.38	20240123	11430	-29.31	20230712	6350	27.24	20231005	6.20	N	038010	500	45 억	160405	N	N	N	N
67	20240219	150414	57	100.00	KOSDAQ	금속	N	N	N	N	N	8080	20	2	0.25	235532760	29227	43.47	8050	8140	8000	10470	5650	8060	8058.68	1.78	-1328	8166	8112	8026	7972	7886	8140	8000	45	2410	500	5640	10	1	9000000	727	6.73	0.84	12	0.32	1201.00	9636.00	11430	20230712	-29.31	6350	20231005	27.24	8570	-5.72	20240102	7320	10.38	20240123	11430	-29.31	20230712	6350	27.24	20231005	6.20	N	038010	500	45 억	160405	N	N	N	N
68	20240219	140414	57	100.00	KOSDAQ	금속	N	N	N	N	N	8050	-10	5	-0.12	167098120	20742	30.85	8050	8140	8000	10470	5650	8060	8055.77	1.78	-1026	8166	8112	8026	7972	7886	8140	8000	45	2410	500	5640	10	1	9000000	725	6.70	0.84	12	0.23	1201.00	9636.00	11430	20230712	-29.57	6350	20231005	26.77	8570	-6.07	20240102	7320	9.97	20240123	11430	-29.57	20230712	6350	26.77	20231005	6.20	N	038010	500	45 억	160405	N	N	N	N
69	20240219	130414	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	0	3	0.00	141858270	17608	26.19	8050	8140	8000	10470	5650	8060	8056.19	1.78	-1031	8166	8112	8026	7972	7886	8140	8000	45	2410	500	5640	10	1	9000000	725	6.71	0.84	12	0.20	1201.00	9636.00	11430	20230712	-29.48	6350	20231005	26.93	8570	-5.95	20240102	7320	10.11	20240123	11430	-29.48	20230712	6350	26.93	20231005	6.20	N	038010	500	45 억	160405	N	N	N	N
70	20240219	120412	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	0	3	0.00	122460190	15200	22.61	8050	8140	8000	10470	5650	8060	8056.28	1.78	-978	8166	8112	8026	7972	7886	8140	8000	45	2410	500	5640	10	1	9000000	725	6.71	0.84	12	0.17	1201.00	9636.00	11430	20230712	-29.48	6350	20231005	26.93	8570	-5.95	20240102	7320	10.11	20240123	11430	-29.48	20230712	6350	26.93	20231005	6.20	N	038010	500	45 억	160405	N	N	N	N
71	20240219	110411	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	0	3	0.00	105110070	13047	19.40	8050	8140	8000	10470	5650	8060	8055.86	1.78	-246	8166	8112	8026	7972	7886	8140	8000	45	2410	500	5640	10	1	9000000	725	6.71	0.84	12	0.14	1201.00	9636.00	11430	20230712	-29.48	6350	20231005	26.93	8570	-5.95	20240102	7320	10.11	20240123	11430	-29.48	20230712	6350	26.93	20231005	6.20	N	038010	500	45 억	160405	N	N	N	N
72	20240219	100409	57	100.00	KOSDAQ	금속	N	N	N	N	N	8030	-30	5	-0.37	90074850	11178	16.62	8050	8140	8000	10470	5650	8060	8058.00	1.78	-123	8166	8112	8026	7972	7886	8140	8000	45	2410	500	5640	10	1	9000000	723	6.69	0.83	12	0.12	1201.00	9636.00	11430	20230712	-29.75	6350	20231005	26.46	8570	-6.30	20240102	7320	9.70	20240123	11430	-29.75	20230712	6350	26.46	20231005	6.20	N	038010	500	45 억	160405	N	N	N	N
73	20240219	090411	57	100.00	KOSDAQ	금속	N	N	N	N	N	8090	30	2	0.37	19594070	2429	3.61	8050	8140	8050	10470	5650	8060	8074.26	1.78	-72	8166	8112	8026	7972	7886	8140	8000	45	2410	500	5640	10	1	9000000	728	6.74	0.84	12	0.03	1201.00	9636.00	11430	20230712	-29.22	6350	20231005	27.40	8570	-5.60	20240102	7320	10.52	20240123	11430	-29.22	20230712	6350	27.40	20231005	6.20	N	038010	500	45 억	160405	N	N	N	N
74	20240216	160408	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	70	2	0.88	535350980	66787	77.76	7970	8080	7940	10380	5600	7990	8015.70	1.77	936	8203	8096	7993	7886	7783	8095	7885	45	2390	500	5590	10	1	9000000	725	6.71	0.84	12	0.74	1201.00	9636.00	11430	20230712	-29.48	6350	20231005	26.93	8570	-5.95	20240102	7320	10.11	20240123	11430	-29.48	20230712	6350	26.93	20231005	6.27	N	038010	500	45 억	159458	N	N	N	N
75	20240216	150409	57	100.00	KOSDAQ	금속	N	N	N	N	N	8050	60	2	0.75	496447670	61958	72.13	7970	8080	7940	10380	5600	7990	8012.67	1.77	1030	8203	8096	7993	7886	7783	8095	7885	45	2390	500	5590	10	1	9000000	725	6.70	0.84	12	0.69	1201.00	9636.00	11430	20230712	-29.57	6350	20231005	26.77	8570	-6.07	20240102	7320	9.97	20240123	11430	-29.57	20230712	6350	26.77	20231005	6.27	N	038010	500	45 억	159458	N	N	N	N
76	20240216	140412	57	100.00	KOSDAQ	금속	N	N	N	N	N	8050	60	2	0.75	436337260	54454	63.40	7970	8080	7940	10380	5600	7990	8012.98	1.77	963	8203	8096	7993	7886	7783	8095	7885	45	2390	500	5590	10	1	9000000	725	6.70	0.84	12	0.61	1201.00	9636.00	11430	20230712	-29.57	6350	20231005	26.77	8570	-6.07	20240102	7320	9.97	20240123	11430	-29.57	20230712	6350	26.77	20231005	6.27	N	038010	500	45 억	159458	N	N	N	N
77	20240216	130408	57	100.00	KOSDAQ	금속	N	N	N	N	N	8080	90	2	1.13	364318800	45526	53.00	7970	8080	7940	10380	5600	7990	8002.45	1.77	82	8203	8096	7993	7886	7783	8095	7885	45	2390	500	5590	10	1	9000000	727	6.73	0.84	12	0.51	1201.00	9636.00	11430	20230712	-29.31	6350	20231005	27.24	8570	-5.72	20240102	7320	10.38	20240123	11430	-29.31	20230712	6350	27.24	20231005	6.27	N	038010	500	45 억	159458	N	N	N	N
78	20240216	120410	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	70	2	0.88	324538900	40584	47.25	7970	8080	7940	10380	5600	7990	7996.73	1.77	-2239	8203	8096	7993	7886	7783	8095	7885	45	2390	500	5590	10	1	9000000	725	6.71	0.84	12	0.45	1201.00	9636.00	11430	20230712	-29.48	6350	20231005	26.93	8570	-5.95	20240102	7320	10.11	20240123	11430	-29.48	20230712	6350	26.93	20231005	6.27	N	038010	500	45 억	159458	N	N	N	N
79	20240216	110412	57	100.00	KOSDAQ	금속	N	N	N	N	N	7990	0	3	0.00	149853560	18757	21.84	7970	8070	7940	10380	5600	7990	7989.20	1.77	-6548	8203	8096	7993	7886	7783	8095	7885	45	2390	500	5590	10	1	9000000	719	6.65	0.83	12	0.21	1201.00	9636.00	11430	20230712	-30.10	6350	20231005	25.83	8570	-6.77	20240102	7320	9.15	20240123	11430	-30.10	20230712	6350	25.83	20231005	6.27	N	038010	500	45 억	159458	N	N	N	N
80	20240216	100408	57	100.00	KOSDAQ	금속	N	N	N	N	N	7990	0	3	0.00	111838380	13994	16.29	7970	8070	7950	10380	5600	7990	7991.89	1.77	-5504	8203	8096	7993	7886	7783	8095	7885	45	2390	500	5590	10	1	9000000	719	6.65	0.83	12	0.16	1201.00	9636.00	11430	20230712	-30.10	6350	20231005	25.83	8570	-6.77	20240102	7320	9.15	20240123	11430	-30.10	20230712	6350	25.83	20231005	6.27	N	038010	500	45 억	159458	N	N	N	N
81	20240216	090404	57	100.00	KOSDAQ	금속	N	N	N	N	N	8000	10	2	0.13	26371650	3302	3.84	7970	8070	7960	10380	5600	7990	7986.51	1.77	-440	8203	8096	7993	7886	7783	8095	7885	45	2390	500	5590	10	1	9000000	720	6.66	0.83	12	0.04	1201.00	9636.00	11430	20230712	-30.01	6350	20231005	25.98	8570	-6.65	20240102	7320	9.29	20240123	11430	-30.01	20230712	6350	25.98	20231005	6.27	N	038010	500	45 억	159458	N	N	N	N
82	20240215	160407	57	100.00	KOSDAQ	금속	N	N	N	N	N	7990	0	3	0.00	684802180	85886	238.84	7990	8100	7890	10380	5600	7990	7973.29	1.69	7665	8103	8046	7933	7876	7763	8075	7905	45	2390	500	5590	10	1	9000000	719	6.65	0.83	12	0.95	1201.00	9636.00	11430	20230712	-30.10	6350	20231005	25.83	8570	-6.77	20240102	7320	9.15	20240123	11430	-30.10	20230712	6350	25.83	20231005	6.35	N	038010	500	45 억	151777	N	N	N	N
83	20240215	150410	57	100.00	KOSDAQ	금속	N	N	N	N	N	7950	-40	5	-0.50	650899120	81635	227.02	7990	8100	7890	10380	5600	7990	7973.20	1.69	8682	8103	8046	7933	7876	7763	8075	7905	45	2390	500	5590	10	1	9000000	716	6.62	0.83	12	0.91	1201.00	9636.00	11430	20230712	-30.45	6350	20231005	25.20	8570	-7.23	20240102	7320	8.61	20240123	11430	-30.45	20230712	6350	25.20	20231005	6.35	N	038010	500	45 억	151777	N	N	N	N
84	20240215	140407	57	100.00	KOSDAQ	금속	N	N	N	N	N	7980	-10	5	-0.13	452034540	56502	157.12	7990	8100	7920	10380	5600	7990	8000.41	1.69	-406	8103	8046	7933	7876	7763	8075	7905	45	2390	500	5590	10	1	9000000	718	6.64	0.83	12	0.63	1201.00	9636.00	11430	20230712	-30.18	6350	20231005	25.67	8570	-6.88	20240102	7320	9.02	20240123	11430	-30.18	20230712	6350	25.67	20231005	6.35	N	038010	500	45 억	151777	N	N	N	N
85	20240215	130404	57	100.00	KOSDAQ	금속	N	N	N	N	N	8000	10	2	0.13	425127370	53124	147.73	7990	8100	7920	10380	5600	7990	8002.65	1.69	-148	8103	8046	7933	7876	7763	8075	7905	45	2390	500	5590	10	1	9000000	720	6.66	0.83	12	0.59	1201.00	9636.00	11430	20230712	-30.01	6350	20231005	25.98	8570	-6.65	20240102	7320	9.29	20240123	11430	-30.01	20230712	6350	25.98	20231005	6.35	N	038010	500	45 억	151777	N	N	N	N
86	20240215	120408	57	100.00	KOSDAQ	금속	N	N	N	N	N	7990	0	3	0.00	386030590	48221	134.10	7990	8100	7920	10380	5600	7990	8005.58	1.69	-99	8103	8046	7933	7876	7763	8075	7905	45	2390	500	5590	10	1	9000000	719	6.65	0.83	12	0.54	1201.00	9636.00	11430	20230712	-30.10	6350	20231005	25.83	8570	-6.77	20240102	7320	9.15	20240123	11430	-30.10	20230712	6350	25.83	20231005	6.35	N	038010	500	45 억	151777	N	N	N	N
87	20240215	110405	57	100.00	KOSDAQ	금속	N	N	N	N	N	8020	30	2	0.38	367219960	45868	127.55	7990	8100	7920	10380	5600	7990	8006.17	1.69	332	8103	8046	7933	7876	7763	8075	7905	45	2390	500	5590	10	1	9000000	722	6.68	0.83	12	0.51	1201.00	9636.00	11430	20230712	-29.83	6350	20231005	26.30	8570	-6.42	20240102	7320	9.56	20240123	11430	-29.83	20230712	6350	26.30	20231005	6.35	N	038010	500	45 억	151777	N	N	N	N
88	20240215	100403	57	100.00	KOSDAQ	금속	N	N	N	N	N	8030	40	2	0.50	295661260	36923	102.68	7990	8100	7920	10380	5600	7990	8007.72	1.69	-1620	8103	8046	7933	7876	7763	8075	7905	45	2390	500	5590	10	1	9000000	723	6.69	0.83	12	0.41	1201.00	9636.00	11430	20230712	-29.75	6350	20231005	26.46	8570	-6.30	20240102	7320	9.70	20240123	11430	-29.75	20230712	6350	26.46	20231005	6.35	N	038010	500	45 억	151777	N	N	N	N
89	20240215	090403	57	100.00	KOSDAQ	금속	N	N	N	N	N	8050	60	2	0.75	26959610	3368	9.37	7990	8050	7980	10380	5600	7990	8006.78	1.69	64	8103	8046	7933	7876	7763	8075	7905	45	2390	500	5590	10	1	9000000	725	6.70	0.84	12	0.04	1201.00	9636.00	11430	20230712	-29.57	6350	20231005	26.77	8570	-6.07	20240102	7320	9.97	20240123	11430	-29.57	20230712	6350	26.77	20231005	6.35	N	038010	500	45 억	151777	N	N	N	N
90	20240214	160402	57	100.00	KOSDAQ	금속	N	N	N	N	N	7990	-10	5	-0.12	281274120	35508	56.86	7880	7990	7820	10400	5600	8000	7920.55	1.64	3503	8166	8082	7916	7832	7666	8125	7875	45	2400	500	5600	10	1	9000000	719	6.65	0.83	12	0.39	1201.00	9636.00	11430	20230712	-30.10	6350	20231005	25.83	8570	-6.77	20240102	7320	9.15	20240123	11430	-30.10	20230712	6350	25.83	20231005	6.41	N	038010	500	45 억	147929	N	N	N	N
91	20240214	150403	57	100.00	KOSDAQ	금속	N	N	N	N	N	7950	-50	5	-0.62	246813950	31188	49.94	7880	7980	7820	10400	5600	8000	7912.90	1.64	4133	8166	8082	7916	7832	7666	8125	7875	45	2400	500	5600	10	1	9000000	716	6.62	0.83	12	0.35	1201.00	9636.00	11430	20230712	-30.45	6350	20231005	25.20	8570	-7.23	20240102	7320	8.61	20240123	11430	-30.45	20230712	6350	25.20	20231005	6.41	N	038010	500	45 억	147929	N	N	N	N
92	20240214	140401	57	100.00	KOSDAQ	금속	N	N	N	N	N	7960	-40	5	-0.50	218560680	27634	44.25	7880	7980	7820	10400	5600	8000	7908.12	1.64	4222	8166	8082	7916	7832	7666	8125	7875	45	2400	500	5600	10	1	9000000	716	6.63	0.83	12	0.31	1201.00	9636.00	11430	20230712	-30.36	6350	20231005	25.35	8570	-7.12	20240102	7320	8.74	20240123	11430	-30.36	20230712	6350	25.35	20231005	6.41	N	038010	500	45 억	147929	N	N	N	N
93	20240214	130403	57	100.00	KOSDAQ	금속	N	N	N	N	N	7940	-60	5	-0.75	197792850	25024	40.07	7880	7980	7820	10400	5600	8000	7902.95	1.64	4391	8166	8082	7916	7832	7666	8125	7875	45	2400	500	5600	10	1	9000000	715	6.61	0.82	12	0.28	1201.00	9636.00	11430	20230712	-30.53	6350	20231005	25.04	8570	-7.35	20240102	7320	8.47	20240123	11430	-30.53	20230712	6350	25.04	20231005	6.41	N	038010	500	45 억	147929	N	N	N	N
94	20240214	120359	57	100.00	KOSDAQ	금속	N	N	N	N	N	7950	-50	5	-0.62	155324680	19675	31.51	7880	7980	7820	10400	5600	8000	7892.88	1.64	4512	8166	8082	7916	7832	7666	8125	7875	45	2400	500	5600	10	1	9000000	716	6.62	0.83	12	0.22	1201.00	9636.00	11430	20230712	-30.45	6350	20231005	25.20	8570	-7.23	20240102	7320	8.61	20240123	11430	-30.45	20230712	6350	25.20	20231005	6.41	N	038010	500	45 억	147929	N	N	N	N
95	20240214	110404	57	100.00	KOSDAQ	금속	N	N	N	N	N	7960	-40	5	-0.50	141894150	17984	28.80	7880	7980	7820	10400	5600	8000	7888.14	1.64	4527	8166	8082	7916	7832	7666	8125	7875	45	2400	500	5600	10	1	9000000	716	6.63	0.83	12	0.20	1201.00	9636.00	11430	20230712	-30.36	6350	20231005	25.35	8570	-7.12	20240102	7320	8.74	20240123	11430	-30.36	20230712	6350	25.35	20231005	6.41	N	038010	500	45 억	147929	N	N	N	N
96	20240214	090358	57	100.00	KOSDAQ	금속	N	N	N	N	N	7910	-90	5	-1.12	25589340	3242	5.19	7880	7980	7840	10400	5600	8000	7882.09	1.64	3	8166	8082	7916	7832	7666	8125	7875	45	2400	500	5600	10	1	9000000	712	6.59	0.82	12	0.04	1201.00	9636.00	11430	20230712	-30.80	6350	20231005	24.57	8570	-7.70	20240102	7320	8.06	20240123	11430	-30.80	20230712	6350	24.57	20231005	6.41	N	038010	500	45 억	147929	N	N	N	N
97	20240213	160358	57	100.00	KOSDAQ	금속	N	N	N	N	N	8000	230	2	2.96	490896670	62276	142.20	7770	8000	7750	10100	5440	7770	7881.49	1.46	16332	7976	7872	7796	7692	7616	7835	7655	45	2330	500	5430	10	1	9000000	720	6.66	0.83	12	0.69	1201.00	9636.00	11430	20230712	-30.01	6350	20231005	25.98	8570	-6.65	20240102	7320	9.29	20240123	11430	-30.01	20230712	6350	25.98	20231005	6.44	N	038010	500	45 억	131185	N	N	N	N
98	20240213	150356	57	100.00	KOSDAQ	금속	N	N	N	N	N	7940	170	2	2.19	409359870	52048	118.84	7770	8000	7750	10100	5440	7770	7865.06	1.46	17045	7976	7872	7796	7692	7616	7835	7655	45	2330	500	5430	10	1	9000000	715	6.61	0.82	12	0.58	1201.00	9636.00	11430	20230712	-30.53	6350	20231005	25.04	8570	-7.35	20240102	7320	8.47	20240123	11430	-30.53	20230712	6350	25.04	20231005	6.44	N	038010	500	45 억	131185	N	N	N	N
99	20240213	140403	57	100.00	KOSDAQ	금속	N	N	N	N	N	7930	160	2	2.06	373178240	47485	108.43	7770	8000	7750	10100	5440	7770	7858.88	1.46	17507	7976	7872	7796	7692	7616	7835	7655	45	2330	500	5430	10	1	9000000	714	6.60	0.82	12	0.53	1201.00	9636.00	11430	20230712	-30.62	6350	20231005	24.88	8570	-7.47	20240102	7320	8.33	20240123	11430	-30.62	20230712	6350	24.88	20231005	6.44	N	038010	500	45 억	131185	N	N	N	N
100	20240213	130358	57	100.00	KOSDAQ	금속	N	N	N	N	N	7900	130	2	1.67	314143720	40067	91.49	7770	7970	7750	10100	5440	7770	7840.47	1.46	18727	7976	7872	7796	7692	7616	7835	7655	45	2330	500	5430	10	1	9000000	711	6.58	0.82	12	0.45	1201.00	9636.00	11430	20230712	-30.88	6350	20231005	24.41	8570	-7.82	20240102	7320	7.92	20240123	11430	-30.88	20230712	6350	24.41	20231005	6.44	N	038010	500	45 억	131185	N	N	N	N
101	20240213	120402	57	100.00	KOSDAQ	금속	N	N	N	N	N	7830	60	2	0.77	161753790	20711	47.29	7770	7860	7750	10100	5440	7770	7810.05	1.46	10097	7976	7872	7796	7692	7616	7835	7655	45	2330	500	5430	10	1	9000000	705	6.52	0.81	12	0.23	1201.00	9636.00	11430	20230712	-31.50	6350	20231005	23.31	8570	-8.63	20240102	7320	6.97	20240123	11430	-31.50	20230712	6350	23.31	20231005	6.44	N	038010	500	45 억	131185	N	N	N	N
102	20240213	110400	57	100.00	KOSDAQ	금속	N	N	N	N	N	7830	60	2	0.77	139877380	17913	40.90	7770	7860	7750	10100	5440	7770	7808.72	1.46	9358	7976	7872	7796	7692	7616	7835	7655	45	2330	500	5430	10	1	9000000	705	6.52	0.81	12	0.20	1201.00	9636.00	11430	20230712	-31.50	6350	20231005	23.31	8570	-8.63	20240102	7320	6.97	20240123	11430	-31.50	20230712	6350	23.31	20231005	6.44	N	038010	500	45 억	131185	N	N	N	N
103	20240213	100328	57	100.00	KOSDAQ	금속	N	N	N	N	N	7830	60	2	0.77	128227320	16426	37.51	7770	7860	7750	10100	5440	7770	7806.38	1.46	8905	7976	7872	7796	7692	7616	7835	7655	45	2330	500	5430	10	1	9000000	705	6.52	0.81	12	0.18	1201.00	9636.00	11430	20230712	-31.50	6350	20231005	23.31	8570	-8.63	20240102	7320	6.97	20240123	11430	-31.50	20230712	6350	23.31	20231005	6.44	N	038010	500	45 억	131185	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History