KissMeData/020400/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160329	57	100.00	KOSDAQ	금속	N	N	N	N	N	9050	-90	5	-0.98	109532130	12086	127.69	9100	9140	9040	11880	6400	9140	9062.73	2.35	-100	9260	9200	9130	9070	9000	9230	9100	32	2740	1000	5660	10	1	3189166	289	13.23	0.62	12	0.38	684.00	14688.00	14650	20231228	-38.23	7990	20231207	13.27	14480	-37.50	20240102	8980	0.78	20240213	14650	-38.23	20231228	7990	13.27	20231207	0.52	N	020400	1000	31 억	75060	N	N	N	N
3	20240229	150329	57	100.00	KOSDAQ	금속	N	N	N	N	N	9060	-80	5	-0.88	100362290	11073	116.99	9100	9140	9040	11880	6400	9140	9063.69	2.35	-93	9260	9200	9130	9070	9000	9230	9100	32	2740	1000	5660	10	1	3189166	289	13.25	0.62	12	0.35	684.00	14688.00	14650	20231228	-38.16	7990	20231207	13.39	14480	-37.43	20240102	8980	0.89	20240213	14650	-38.16	20231228	7990	13.39	20231207	0.52	N	020400	1000	31 억	75060	N	N	N	N
4	20240229	140330	57	100.00	KOSDAQ	금속	N	N	N	N	N	9100	-40	5	-0.44	91796620	10128	107.00	9100	9140	9040	11880	6400	9140	9063.65	2.35	-229	9260	9200	9130	9070	9000	9230	9100	32	2740	1000	5660	10	1	3189166	290	13.30	0.62	12	0.32	684.00	14688.00	14650	20231228	-37.88	7990	20231207	13.89	14480	-37.15	20240102	8980	1.34	20240213	14650	-37.88	20231228	7990	13.89	20231207	0.52	N	020400	1000	31 억	75060	N	N	N	N
5	20240229	130331	57	100.00	KOSDAQ	금속	N	N	N	N	N	9040	-100	5	-1.09	72613800	8009	84.62	9100	9140	9040	11880	6400	9140	9066.53	2.35	-707	9260	9200	9130	9070	9000	9230	9100	32	2740	1000	5660	10	1	3189166	288	13.22	0.62	12	0.25	684.00	14688.00	14650	20231228	-38.29	7990	20231207	13.14	14480	-37.57	20240102	8980	0.67	20240213	14650	-38.29	20231228	7990	13.14	20231207	0.52	N	020400	1000	31 억	75060	N	N	N	N
6	20240229	120331	57	100.00	KOSDAQ	금속	N	N	N	N	N	9100	-40	5	-0.44	47056740	5187	54.80	9100	9140	9050	11880	6400	9140	9072.05	2.35	620	9260	9200	9130	9070	9000	9230	9100	32	2740	1000	5660	10	1	3189166	290	13.30	0.62	12	0.16	684.00	14688.00	14650	20231228	-37.88	7990	20231207	13.89	14480	-37.15	20240102	8980	1.34	20240213	14650	-37.88	20231228	7990	13.89	20231207	0.52	N	020400	1000	31 억	75060	N	N	N	N
7	20240229	110332	57	100.00	KOSDAQ	금속	N	N	N	N	N	9110	-30	5	-0.33	43497880	4795	50.66	9100	9140	9050	11880	6400	9140	9071.51	2.35	542	9260	9200	9130	9070	9000	9230	9100	32	2740	1000	5660	10	1	3189166	291	13.32	0.62	12	0.15	684.00	14688.00	14650	20231228	-37.82	7990	20231207	14.02	14480	-37.09	20240102	8980	1.45	20240213	14650	-37.82	20231228	7990	14.02	20231207	0.52	N	020400	1000	31 억	75060	N	N	N	N
8	20240229	100331	57	100.00	KOSDAQ	금속	N	N	N	N	N	9140	0	3	0.00	20851870	2298	24.28	9100	9140	9050	11880	6400	9140	9073.92	2.35	509	9260	9200	9130	9070	9000	9230	9100	32	2740	1000	5660	10	1	3189166	291	13.36	0.62	12	0.07	684.00	14688.00	14650	20231228	-37.61	7990	20231207	14.39	14480	-36.88	20240102	8980	1.78	20240213	14650	-37.61	20231228	7990	14.39	20231207	0.52	N	020400	1000	31 억	75060	N	N	N	N
9	20240229	090330	57	100.00	KOSDAQ	금속	N	N	N	N	N	9130	-10	5	-0.11	1326450	146	1.54	9100	9130	9070	11880	6400	9140	9085.27	2.35	-144	9260	9200	9130	9070	9000	9230	9100	32	2740	1000	5660	10	1	3189166	291	13.35	0.62	12	0.00	684.00	14688.00	14650	20231228	-37.68	7990	20231207	14.27	14480	-36.95	20240102	8980	1.67	20240213	14650	-37.68	20231228	7990	14.27	20231207	0.52	N	020400	1000	31 억	75060	N	N	N	N
10	20240228	160311	57	100.00	KOSDAQ	금속	N	N	N	N	N	9140	50	2	0.55	86130510	9461	46.14	9090	9190	9060	11810	6370	9090	9103.74	2.33	629	9330	9210	9130	9010	8930	9170	8970	32	2720	1000	5630	10	1	3189166	291	13.36	0.62	12	0.30	684.00	14688.00	14650	20231228	-37.61	7990	20231207	14.39	14480	-36.88	20240102	8980	1.78	20240213	14650	-37.61	20231228	7990	14.39	20231207	0.52	N	020400	1000	31 억	74315	N	N	N	N
11	20240228	150314	57	100.00	KOSDAQ	금속	N	N	N	N	N	9130	40	2	0.44	83960450	9223	44.97	9090	9190	9060	11810	6370	9090	9103.38	2.33	483	9330	9210	9130	9010	8930	9170	8970	32	2720	1000	5630	10	1	3189166	291	13.35	0.62	12	0.29	684.00	14688.00	14650	20231228	-37.68	7990	20231207	14.27	14480	-36.95	20240102	8980	1.67	20240213	14650	-37.68	20231228	7990	14.27	20231207	0.52	N	020400	1000	31 억	74315	N	N	N	N
12	20240228	140331	57	100.00	KOSDAQ	금속	N	N	N	N	N	9150	60	2	0.66	77748310	8542	41.65	9090	9190	9060	11810	6370	9090	9101.89	2.33	72	9330	9210	9130	9010	8930	9170	8970	32	2720	1000	5630	10	1	3189166	292	13.38	0.62	12	0.27	684.00	14688.00	14650	20231228	-37.54	7990	20231207	14.52	14480	-36.81	20240102	8980	1.89	20240213	14650	-37.54	20231228	7990	14.52	20231207	0.52	N	020400	1000	31 억	74315	N	N	N	N
13	20240228	130331	57	100.00	KOSDAQ	금속	N	N	N	N	N	9120	30	2	0.33	70149250	7710	37.60	9090	9190	9060	11810	6370	9090	9098.48	2.33	181	9330	9210	9130	9010	8930	9170	8970	32	2720	1000	5630	10	1	3189166	291	13.33	0.62	12	0.24	684.00	14688.00	14650	20231228	-37.75	7990	20231207	14.14	14480	-37.02	20240102	8980	1.56	20240213	14650	-37.75	20231228	7990	14.14	20231207	0.52	N	020400	1000	31 억	74315	N	N	N	N
14	20240228	120332	57	100.00	KOSDAQ	금속	N	N	N	N	N	9070	-20	5	-0.22	64825430	7123	34.73	9090	9190	9070	11810	6370	9090	9100.86	2.33	112	9330	9210	9130	9010	8930	9170	8970	32	2720	1000	5630	10	1	3189166	289	13.26	0.62	12	0.22	684.00	14688.00	14650	20231228	-38.09	7990	20231207	13.52	14480	-37.36	20240102	8980	1.00	20240213	14650	-38.09	20231228	7990	13.52	20231207	0.52	N	020400	1000	31 억	74315	N	N	N	N
15	20240228	110317	57	100.00	KOSDAQ	금속	N	N	N	N	N	9100	10	2	0.11	41288720	4530	22.09	9090	9190	9090	11810	6370	9090	9114.51	2.33	1863	9330	9210	9130	9010	8930	9170	8970	32	2720	1000	5630	10	1	3189166	290	13.30	0.62	12	0.14	684.00	14688.00	14650	20231228	-37.88	7990	20231207	13.89	14480	-37.15	20240102	8980	1.34	20240213	14650	-37.88	20231228	7990	13.89	20231207	0.52	N	020400	1000	31 억	74315	N	N	N	N
16	20240228	100329	57	100.00	KOSDAQ	금속	N	N	N	N	N	9180	90	2	0.99	24906270	2729	13.31	9090	9190	9090	11810	6370	9090	9126.52	2.33	1621	9330	9210	9130	9010	8930	9170	8970	32	2720	1000	5630	10	1	3189166	293	13.42	0.62	12	0.09	684.00	14688.00	14650	20231228	-37.34	7990	20231207	14.89	14480	-36.60	20240102	8980	2.23	20240213	14650	-37.34	20231228	7990	14.89	20231207	0.52	N	020400	1000	31 억	74315	N	N	N	N
17	20240228	090330	57	100.00	KOSDAQ	금속	N	N	N	N	N	9180	90	2	0.99	11334790	1243	6.06	9090	9190	9090	11810	6370	9090	9118.90	2.33	513	9330	9210	9130	9010	8930	9170	8970	32	2720	1000	5630	10	1	3189166	293	13.42	0.62	12	0.04	684.00	14688.00	14650	20231228	-37.34	7990	20231207	14.89	14480	-36.60	20240102	8980	2.23	20240213	14650	-37.34	20231228	7990	14.89	20231207	0.52	N	020400	1000	31 억	74315	N	N	N	N
18	20240227	160331	57	100.00	KOSDAQ	금속	N	N	N	N	N	9090	-130	5	-1.41	186173460	20472	140.24	9220	9250	9050	11980	6460	9220	9094.06	2.23	3288	9366	9292	9196	9122	9026	9245	9075	32	2760	1000	5710	10	1	3189166	290	13.29	0.62	12	0.64	684.00	14688.00	14650	20231228	-37.95	7990	20231207	13.77	14480	-37.22	20240102	8980	1.22	20240213	14650	-37.95	20231228	7990	13.77	20231207	0.52	N	020400	1000	31 억	71027	N	N	N	N
19	20240227	150331	57	100.00	KOSDAQ	금속	N	N	N	N	N	9100	-120	5	-1.30	174221000	19154	131.21	9220	9250	9050	11980	6460	9220	9095.80	2.23	2787	9366	9292	9196	9122	9026	9245	9075	32	2760	1000	5710	10	1	3189166	290	13.30	0.62	12	0.60	684.00	14688.00	14650	20231228	-37.88	7990	20231207	13.89	14480	-37.15	20240102	8980	1.34	20240213	14650	-37.88	20231228	7990	13.89	20231207	0.52	N	020400	1000	31 억	71027	N	N	N	N
20	20240227	140331	57	100.00	KOSDAQ	금속	N	N	N	N	N	9070	-150	5	-1.63	155539970	17094	117.10	9220	9250	9050	11980	6460	9220	9099.10	2.23	2300	9366	9292	9196	9122	9026	9245	9075	32	2760	1000	5710	10	1	3189166	289	13.26	0.62	12	0.54	684.00	14688.00	14650	20231228	-38.09	7990	20231207	13.52	14480	-37.36	20240102	8980	1.00	20240213	14650	-38.09	20231228	7990	13.52	20231207	0.52	N	020400	1000	31 억	71027	N	N	N	N
21	20240227	130308	57	100.00	KOSDAQ	금속	N	N	N	N	N	9130	-90	5	-0.98	121025570	13282	90.99	9220	9250	9050	11980	6460	9220	9112.00	2.23	382	9366	9292	9196	9122	9026	9245	9075	32	2760	1000	5710	10	1	3189166	291	13.35	0.62	12	0.42	684.00	14688.00	14650	20231228	-37.68	7990	20231207	14.27	14480	-36.95	20240102	8980	1.67	20240213	14650	-37.68	20231228	7990	14.27	20231207	0.52	N	020400	1000	31 억	71027	N	N	N	N
22	20240227	120332	57	100.00	KOSDAQ	금속	N	N	N	N	N	9090	-130	5	-1.41	95415340	10460	71.65	9220	9250	9050	11980	6460	9220	9121.93	2.23	-403	9366	9292	9196	9122	9026	9245	9075	32	2760	1000	5710	10	1	3189166	290	13.29	0.62	12	0.33	684.00	14688.00	14650	20231228	-37.95	7990	20231207	13.77	14480	-37.22	20240102	8980	1.22	20240213	14650	-37.95	20231228	7990	13.77	20231207	0.52	N	020400	1000	31 억	71027	N	N	N	N
23	20240227	110330	57	100.00	KOSDAQ	금속	N	N	N	N	N	9090	-130	5	-1.41	74776620	8196	56.14	9220	9250	9050	11980	6460	9220	9123.55	2.23	-271	9366	9292	9196	9122	9026	9245	9075	32	2760	1000	5710	10	1	3189166	290	13.29	0.62	12	0.26	684.00	14688.00	14650	20231228	-37.95	7990	20231207	13.77	14480	-37.22	20240102	8980	1.22	20240213	14650	-37.95	20231228	7990	13.77	20231207	0.52	N	020400	1000	31 억	71027	N	N	N	N
24	20240227	100330	57	100.00	KOSDAQ	금속	N	N	N	N	N	9110	-110	5	-1.19	45615980	4988	34.17	9220	9250	9050	11980	6460	9220	9145.14	2.23	-1216	9366	9292	9196	9122	9026	9245	9075	32	2760	1000	5710	10	1	3189166	291	13.32	0.62	12	0.16	684.00	14688.00	14650	20231228	-37.82	7990	20231207	14.02	14480	-37.09	20240102	8980	1.45	20240213	14650	-37.82	20231228	7990	14.02	20231207	0.52	N	020400	1000	31 억	71027	N	N	N	N
25	20240227	090330	57	100.00	KOSDAQ	금속	N	N	N	N	N	9180	-40	5	-0.43	5293240	574	3.93	9220	9250	9180	11980	6460	9220	9221.67	2.23	125	9366	9292	9196	9122	9026	9245	9075	32	2760	1000	5710	10	1	3189166	293	13.42	0.62	12	0.02	684.00	14688.00	14650	20231228	-37.34	7990	20231207	14.89	14480	-36.60	20240102	8980	2.23	20240213	14650	-37.34	20231228	7990	14.89	20231207	0.52	N	020400	1000	31 억	71027	N	N	N	N
26	20240226	160329	57	100.00	KOSDAQ	금속	N	N	N	N	N	9220	0	3	0.00	131952440	14395	79.25	9230	9270	9100	11980	6460	9220	9166.30	2.14	2678	9460	9340	9230	9110	9000	9285	9055	32	2760	1000	5710	10	1	3189166	294	13.48	0.63	12	0.45	684.00	14688.00	14650	20231228	-37.06	7990	20231207	15.39	14480	-36.33	20240102	8980	2.67	20240213	14650	-37.06	20231228	7990	15.39	20231207	0.51	N	020400	1000	31 억	68234	N	N	N	N
27	20240226	150329	57	100.00	KOSDAQ	금속	N	N	N	N	N	9150	-70	5	-0.76	112307100	12250	67.44	9230	9270	9100	11980	6460	9220	9167.93	2.14	1198	9460	9340	9230	9110	9000	9285	9055	32	2760	1000	5710	10	1	3189166	292	13.38	0.62	12	0.38	684.00	14688.00	14650	20231228	-37.54	7990	20231207	14.52	14480	-36.81	20240102	8980	1.89	20240213	14650	-37.54	20231228	7990	14.52	20231207	0.51	N	020400	1000	31 억	68234	N	N	N	N
28	20240226	140329	57	100.00	KOSDAQ	금속	N	N	N	N	N	9230	10	2	0.11	62676780	6814	37.51	9230	9270	9130	11980	6460	9220	9198.24	2.14	709	9460	9340	9230	9110	9000	9285	9055	32	2760	1000	5710	10	1	3189166	294	13.49	0.63	12	0.21	684.00	14688.00	14650	20231228	-37.00	7990	20231207	15.52	14480	-36.26	20240102	8980	2.78	20240213	14650	-37.00	20231228	7990	15.52	20231207	0.51	N	020400	1000	31 억	68234	N	N	N	N
29	20240226	130328	57	100.00	KOSDAQ	금속	N	N	N	N	N	9190	-30	5	-0.33	44833150	4872	26.82	9230	9270	9130	11980	6460	9220	9202.21	2.14	853	9460	9340	9230	9110	9000	9285	9055	32	2760	1000	5710	10	1	3189166	293	13.44	0.63	12	0.15	684.00	14688.00	14650	20231228	-37.27	7990	20231207	15.02	14480	-36.53	20240102	8980	2.34	20240213	14650	-37.27	20231228	7990	15.02	20231207	0.51	N	020400	1000	31 억	68234	N	N	N	N
30	20240226	120327	57	100.00	KOSDAQ	금속	N	N	N	N	N	9240	20	2	0.22	38226180	4152	22.86	9230	9270	9130	11980	6460	9220	9206.69	2.14	810	9460	9340	9230	9110	9000	9285	9055	32	2760	1000	5710	10	1	3189166	295	13.51	0.63	12	0.13	684.00	14688.00	14650	20231228	-36.93	7990	20231207	15.64	14480	-36.19	20240102	8980	2.90	20240213	14650	-36.93	20231228	7990	15.64	20231207	0.51	N	020400	1000	31 억	68234	N	N	N	N
31	20240226	110327	57	100.00	KOSDAQ	금속	N	N	N	N	N	9210	-10	5	-0.11	30895910	3355	18.47	9230	9270	9130	11980	6460	9220	9208.92	2.14	226	9460	9340	9230	9110	9000	9285	9055	32	2760	1000	5710	10	1	3189166	294	13.46	0.63	12	0.11	684.00	14688.00	14650	20231228	-37.13	7990	20231207	15.27	14480	-36.40	20240102	8980	2.56	20240213	14650	-37.13	20231228	7990	15.27	20231207	0.51	N	020400	1000	31 억	68234	N	N	N	N
32	20240226	100323	57	100.00	KOSDAQ	금속	N	N	N	N	N	9250	30	2	0.33	20060370	2175	11.97	9230	9270	9190	11980	6460	9220	9223.16	2.14	5	9460	9340	9230	9110	9000	9285	9055	32	2760	1000	5710	10	1	3189166	295	13.52	0.63	12	0.07	684.00	14688.00	14650	20231228	-36.86	7990	20231207	15.77	14480	-36.12	20240102	8980	3.01	20240213	14650	-36.86	20231228	7990	15.77	20231207	0.51	N	020400	1000	31 억	68234	N	N	N	N
33	20240226	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	9220	0	3	0.00	6161550	668	3.68	9230	9230	9220	11980	6460	9220	9223.88	2.14	-376	9460	9340	9230	9110	9000	9285	9055	32	2760	1000	5710	10	1	3189166	294	13.48	0.63	12	0.02	684.00	14688.00	14650	20231228	-37.06	7990	20231207	15.39	14480	-36.33	20240102	8980	2.67	20240213	14650	-37.06	20231228	7990	15.39	20231207	0.51	N	020400	1000	31 억	68234	N	N	N	N
34	20240223	160326	57	100.00	KOSDAQ	금속	N	N	N	N	N	9220	-70	5	-0.75	166922560	18162	77.83	9290	9350	9120	12070	6510	9290	9190.76	2.23	-2794	9523	9406	9283	9166	9043	9465	9225	32	2780	1000	5750	10	1	3189166	294	13.48	0.63	12	0.57	684.00	14688.00	14650	20231228	-37.06	7990	20231207	15.39	14480	-36.33	20240102	8980	2.67	20240213	14650	-37.06	20231228	7990	15.39	20231207	0.52	N	020400	1000	31 억	71027	N	N	N	N
35	20240223	150323	57	100.00	KOSDAQ	금속	N	N	N	N	N	9200	-90	5	-0.97	156644740	17045	73.04	9290	9350	9120	12070	6510	9290	9190.07	2.23	-3312	9523	9406	9283	9166	9043	9465	9225	32	2780	1000	5750	10	1	3189166	293	13.45	0.63	12	0.53	684.00	14688.00	14650	20231228	-37.20	7990	20231207	15.14	14480	-36.46	20240102	8980	2.45	20240213	14650	-37.20	20231228	7990	15.14	20231207	0.52	N	020400	1000	31 억	71027	N	N	N	N
36	20240223	140323	57	100.00	KOSDAQ	금속	N	N	N	N	N	9160	-130	5	-1.40	136047620	14801	63.43	9290	9350	9120	12070	6510	9290	9191.79	2.23	-3625	9523	9406	9283	9166	9043	9465	9225	32	2780	1000	5750	10	1	3189166	292	13.39	0.62	12	0.46	684.00	14688.00	14650	20231228	-37.47	7990	20231207	14.64	14480	-36.74	20240102	8980	2.00	20240213	14650	-37.47	20231228	7990	14.64	20231207	0.52	N	020400	1000	31 억	71027	N	N	N	N
37	20240223	130323	57	100.00	KOSDAQ	금속	N	N	N	N	N	9140	-150	5	-1.61	123665180	13451	57.64	9290	9350	9120	12070	6510	9290	9193.75	2.23	-3861	9523	9406	9283	9166	9043	9465	9225	32	2780	1000	5750	10	1	3189166	291	13.36	0.62	12	0.42	684.00	14688.00	14650	20231228	-37.61	7990	20231207	14.39	14480	-36.88	20240102	8980	1.78	20240213	14650	-37.61	20231228	7990	14.39	20231207	0.52	N	020400	1000	31 억	71027	N	N	N	N
38	20240223	120324	57	100.00	KOSDAQ	금속	N	N	N	N	N	9250	-40	5	-0.43	62516680	6787	29.08	9290	9350	9150	12070	6510	9290	9211.24	2.23	-1342	9523	9406	9283	9166	9043	9465	9225	32	2780	1000	5750	10	1	3189166	295	13.52	0.63	12	0.21	684.00	14688.00	14650	20231228	-36.86	7990	20231207	15.77	14480	-36.12	20240102	8980	3.01	20240213	14650	-36.86	20231228	7990	15.77	20231207	0.52	N	020400	1000	31 억	71027	N	N	N	N
39	20240223	110322	57	100.00	KOSDAQ	금속	N	N	N	N	N	9270	-20	5	-0.22	57772610	6273	26.88	9290	9350	9150	12070	6510	9290	9209.73	2.23	-1411	9523	9406	9283	9166	9043	9465	9225	32	2780	1000	5750	10	1	3189166	296	13.55	0.63	12	0.20	684.00	14688.00	14650	20231228	-36.72	7990	20231207	16.02	14480	-35.98	20240102	8980	3.23	20240213	14650	-36.72	20231228	7990	16.02	20231207	0.52	N	020400	1000	31 억	71027	N	N	N	N
40	20240223	100321	57	100.00	KOSDAQ	금속	N	N	N	N	N	9190	-100	5	-1.08	52658560	5719	24.51	9290	9350	9150	12070	6510	9290	9207.65	2.23	-1654	9523	9406	9283	9166	9043	9465	9225	32	2780	1000	5750	10	1	3189166	293	13.44	0.63	12	0.18	684.00	14688.00	14650	20231228	-37.27	7990	20231207	15.02	14480	-36.53	20240102	8980	2.34	20240213	14650	-37.27	20231228	7990	15.02	20231207	0.52	N	020400	1000	31 억	71027	N	N	N	N
41	20240223	090321	57	100.00	KOSDAQ	금속	N	N	N	N	N	9270	-20	5	-0.22	6586670	709	3.04	9290	9350	9260	12070	6510	9290	9290.08	2.23	137	9523	9406	9283	9166	9043	9465	9225	32	2780	1000	5750	10	1	3189166	296	13.55	0.63	12	0.02	684.00	14688.00	14650	20231228	-36.72	7990	20231207	16.02	14480	-35.98	20240102	8980	3.23	20240213	14650	-36.72	20231228	7990	16.02	20231207	0.52	N	020400	1000	31 억	71027	N	N	N	N
42	20240222	160316	57	100.00	KOSDAQ	금속	N	N	N	N	N	9290	90	2	0.98	214068120	23121	101.56	9210	9400	9160	11960	6440	9200	9258.60	2.06	5375	9626	9412	9286	9072	8946	9350	9010	32	2760	1000	5700	10	1	3189166	296	13.58	0.63	12	0.72	684.00	14688.00	14650	20231228	-36.59	7990	20231207	16.27	14480	-35.84	20240102	8980	3.45	20240213	14650	-36.59	20231228	7990	16.27	20231207	0.51	N	020400	1000	31 억	65641	N	N	N	N
43	20240222	150323	57	100.00	KOSDAQ	금속	N	N	N	N	N	9270	70	2	0.76	201797620	21798	95.75	9210	9400	9160	11960	6440	9200	9257.62	2.06	5031	9626	9412	9286	9072	8946	9350	9010	32	2760	1000	5700	10	1	3189166	296	13.55	0.63	12	0.68	684.00	14688.00	14650	20231228	-36.72	7990	20231207	16.02	14480	-35.98	20240102	8980	3.23	20240213	14650	-36.72	20231228	7990	16.02	20231207	0.51	N	020400	1000	31 억	65641	N	N	N	N
44	20240222	140323	57	100.00	KOSDAQ	금속	N	N	N	N	N	9220	20	2	0.22	180776960	19525	85.76	9210	9400	9160	11960	6440	9200	9258.74	2.06	6139	9626	9412	9286	9072	8946	9350	9010	32	2760	1000	5700	10	1	3189166	294	13.48	0.63	12	0.61	684.00	14688.00	14650	20231228	-37.06	7990	20231207	15.39	14480	-36.33	20240102	8980	2.67	20240213	14650	-37.06	20231228	7990	15.39	20231207	0.51	N	020400	1000	31 억	65641	N	N	N	N
45	20240222	130315	57	100.00	KOSDAQ	금속	N	N	N	N	N	9200	0	3	0.00	177681560	19189	84.29	9210	9400	9160	11960	6440	9200	9259.55	2.06	6083	9626	9412	9286	9072	8946	9350	9010	32	2760	1000	5700	10	1	3189166	293	13.45	0.63	12	0.60	684.00	14688.00	14650	20231228	-37.20	7990	20231207	15.14	14480	-36.46	20240102	8980	2.45	20240213	14650	-37.20	20231228	7990	15.14	20231207	0.51	N	020400	1000	31 억	65641	N	N	N	N
46	20240222	120321	57	100.00	KOSDAQ	금속	N	N	N	N	N	9250	50	2	0.54	120789820	13022	57.20	9210	9400	9160	11960	6440	9200	9275.83	2.06	4927	9626	9412	9286	9072	8946	9350	9010	32	2760	1000	5700	10	1	3189166	295	13.52	0.63	12	0.41	684.00	14688.00	14650	20231228	-36.86	7990	20231207	15.77	14480	-36.12	20240102	8980	3.01	20240213	14650	-36.86	20231228	7990	15.77	20231207	0.51	N	020400	1000	31 억	65641	N	N	N	N
47	20240222	110321	57	100.00	KOSDAQ	금속	N	N	N	N	N	9280	80	2	0.87	99748210	10747	47.21	9210	9400	9160	11960	6440	9200	9281.49	2.06	4111	9626	9412	9286	9072	8946	9350	9010	32	2760	1000	5700	10	1	3189166	296	13.57	0.63	12	0.34	684.00	14688.00	14650	20231228	-36.66	7990	20231207	16.15	14480	-35.91	20240102	8980	3.34	20240213	14650	-36.66	20231228	7990	16.15	20231207	0.51	N	020400	1000	31 억	65641	N	N	N	N
48	20240222	100318	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	130	2	1.41	35426280	3833	16.84	9210	9340	9160	11960	6440	9200	9242.44	2.06	-534	9626	9412	9286	9072	8946	9350	9010	32	2760	1000	5700	10	1	3189166	298	13.64	0.64	12	0.12	684.00	14688.00	14650	20231228	-36.31	7990	20231207	16.77	14480	-35.57	20240102	8980	3.90	20240213	14650	-36.31	20231228	7990	16.77	20231207	0.51	N	020400	1000	31 억	65641	N	N	N	N
49	20240222	090322	57	100.00	KOSDAQ	금속	N	N	N	N	N	9210	10	2	0.11	3048510	331	1.45	9210	9210	9210	11960	6440	9200	9210.00	2.06	-54	9626	9412	9286	9072	8946	9350	9010	32	2760	1000	5700	10	1	3189166	294	13.46	0.63	12	0.01	684.00	14688.00	14650	20231228	-37.13	7990	20231207	15.27	14480	-36.40	20240102	8980	2.56	20240213	14650	-37.13	20231228	7990	15.27	20231207	0.51	N	020400	1000	31 억	65641	N	N	N	N
50	20240221	160319	57	100.00	KOSDAQ	금속	N	N	N	N	N	9200	-300	5	-3.16	212197960	22730	96.76	9500	9500	9160	12350	6650	9500	9336.79	2.14	-2677	9940	9720	9580	9360	9220	9650	9290	32	2850	1000	5890	10	1	3189166	293	13.45	0.63	12	0.71	684.00	14688.00	14650	20231228	-37.20	7990	20231207	15.14	14480	-36.46	20240102	8980	2.45	20240213	14650	-37.20	20231228	7990	15.14	20231207	0.50	N	020400	1000	31 억	68318	N	N	N	N
51	20240221	150316	57	100.00	KOSDAQ	금속	N	N	N	N	N	9230	-270	5	-2.84	191820480	20515	87.33	9500	9500	9190	12350	6650	9500	9350.25	2.14	-2781	9940	9720	9580	9360	9220	9650	9290	32	2850	1000	5890	10	1	3189166	294	13.49	0.63	12	0.64	684.00	14688.00	14650	20231228	-37.00	7990	20231207	15.52	14480	-36.26	20240102	8980	2.78	20240213	14650	-37.00	20231228	7990	15.52	20231207	0.50	N	020400	1000	31 억	68318	N	N	N	N
52	20240221	140318	57	100.00	KOSDAQ	금속	N	N	N	N	N	9320	-180	5	-1.89	133232720	14179	60.36	9500	9500	9310	12350	6650	9500	9396.48	2.14	-1895	9940	9720	9580	9360	9220	9650	9290	32	2850	1000	5890	10	1	3189166	297	13.63	0.63	12	0.44	684.00	14688.00	14650	20231228	-36.38	7990	20231207	16.65	14480	-35.64	20240102	8980	3.79	20240213	14650	-36.38	20231228	7990	16.65	20231207	0.50	N	020400	1000	31 억	68318	N	N	N	N
53	20240221	130317	57	100.00	KOSDAQ	금속	N	N	N	N	N	9340	-160	5	-1.68	123613260	13147	55.96	9500	9500	9310	12350	6650	9500	9402.39	2.14	-1996	9940	9720	9580	9360	9220	9650	9290	32	2850	1000	5890	10	1	3189166	298	13.65	0.64	12	0.41	684.00	14688.00	14650	20231228	-36.25	7990	20231207	16.90	14480	-35.50	20240102	8980	4.01	20240213	14650	-36.25	20231228	7990	16.90	20231207	0.50	N	020400	1000	31 억	68318	N	N	N	N
54	20240221	120318	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	-100	5	-1.05	106243440	11288	48.05	9500	9500	9350	12350	6650	9500	9412.07	2.14	-414	9940	9720	9580	9360	9220	9650	9290	32	2850	1000	5890	10	1	3189166	300	13.74	0.64	12	0.35	684.00	14688.00	14650	20231228	-35.84	7990	20231207	17.65	14480	-35.08	20240102	8980	4.68	20240213	14650	-35.84	20231228	7990	17.65	20231207	0.50	N	020400	1000	31 억	68318	N	N	N	N
55	20240221	110320	57	100.00	KOSDAQ	금속	N	N	N	N	N	9480	-20	5	-0.21	79704070	8460	36.01	9500	9500	9350	12350	6650	9500	9421.28	2.14	1068	9940	9720	9580	9360	9220	9650	9290	32	2850	1000	5890	10	1	3189166	302	13.86	0.65	12	0.27	684.00	14688.00	14650	20231228	-35.29	7990	20231207	18.65	14480	-34.53	20240102	8980	5.57	20240213	14650	-35.29	20231228	7990	18.65	20231207	0.50	N	020400	1000	31 억	68318	N	N	N	N
56	20240221	100318	57	100.00	KOSDAQ	금속	N	N	N	N	N	9410	-90	5	-0.95	62277230	6612	28.15	9500	9500	9350	12350	6650	9500	9418.82	2.14	-74	9940	9720	9580	9360	9220	9650	9290	32	2850	1000	5890	10	1	3189166	300	13.76	0.64	12	0.21	684.00	14688.00	14650	20231228	-35.77	7990	20231207	17.77	14480	-35.01	20240102	8980	4.79	20240213	14650	-35.77	20231228	7990	17.77	20231207	0.50	N	020400	1000	31 억	68318	N	N	N	N
57	20240221	090315	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	-100	5	-1.05	27384350	2911	12.39	9500	9500	9350	12350	6650	9500	9407.20	2.14	-1296	9940	9720	9580	9360	9220	9650	9290	32	2850	1000	5890	10	1	3189166	300	13.74	0.64	12	0.09	684.00	14688.00	14650	20231228	-35.84	7990	20231207	17.65	14480	-35.08	20240102	8980	4.68	20240213	14650	-35.84	20231228	7990	17.65	20231207	0.50	N	020400	1000	31 억	68318	N	N	N	N
58	20240220	160313	57	100.00	KOSDAQ	금속	N	N	N	N	N	9500	-170	5	-1.76	221953900	23108	87.71	9670	9800	9440	12570	6770	9670	9605.40	2.21	-2283	9896	9782	9646	9532	9396	9840	9590	32	2900	1000	5990	10	1	3189166	303	13.89	0.65	12	0.72	684.00	14688.00	14650	20231228	-35.15	7990	20231207	18.90	14480	-34.39	20240102	8980	5.79	20240213	14650	-35.15	20231228	7990	18.90	20231207	0.52	N	020400	1000	31 억	70601	N	N	N	N
59	20240220	150315	57	100.00	KOSDAQ	금속	N	N	N	N	N	9500	-170	5	-1.76	217755940	22666	86.04	9670	9800	9440	12570	6770	9670	9607.16	2.21	-2170	9896	9782	9646	9532	9396	9840	9590	32	2900	1000	5990	10	1	3189166	303	13.89	0.65	12	0.71	684.00	14688.00	14650	20231228	-35.15	7990	20231207	18.90	14480	-34.39	20240102	8980	5.79	20240213	14650	-35.15	20231228	7990	18.90	20231207	0.52	N	020400	1000	31 억	70601	N	N	N	N
60	20240220	140316	57	100.00	KOSDAQ	금속	N	N	N	N	N	9540	-130	5	-1.34	202430480	21049	79.90	9670	9800	9440	12570	6770	9670	9617.11	2.21	-1763	9896	9782	9646	9532	9396	9840	9590	32	2900	1000	5990	10	1	3189166	304	13.95	0.65	12	0.66	684.00	14688.00	14650	20231228	-34.88	7990	20231207	19.40	14480	-34.12	20240102	8980	6.24	20240213	14650	-34.88	20231228	7990	19.40	20231207	0.52	N	020400	1000	31 억	70601	N	N	N	N
61	20240220	130316	57	100.00	KOSDAQ	금속	N	N	N	N	N	9490	-180	5	-1.86	193929140	20155	76.50	9670	9800	9440	12570	6770	9670	9621.89	2.21	-1646	9896	9782	9646	9532	9396	9840	9590	32	2900	1000	5990	10	1	3189166	303	13.87	0.65	12	0.63	684.00	14688.00	14650	20231228	-35.22	7990	20231207	18.77	14480	-34.46	20240102	8980	5.68	20240213	14650	-35.22	20231228	7990	18.77	20231207	0.52	N	020400	1000	31 억	70601	N	N	N	N
62	20240220	120315	57	100.00	KOSDAQ	금속	N	N	N	N	N	9580	-90	5	-0.93	152659700	15804	59.99	9670	9800	9500	12570	6770	9670	9659.56	2.21	521	9896	9782	9646	9532	9396	9840	9590	32	2900	1000	5990	10	1	3189166	306	14.01	0.65	12	0.50	684.00	14688.00	14650	20231228	-34.61	7990	20231207	19.90	14480	-33.84	20240102	8980	6.68	20240213	14650	-34.61	20231228	7990	19.90	20231207	0.52	N	020400	1000	31 억	70601	N	N	N	N
63	20240220	110315	57	100.00	KOSDAQ	금속	N	N	N	N	N	9550	-120	5	-1.24	139952800	14470	54.93	9670	9800	9550	12570	6770	9670	9671.93	2.21	653	9896	9782	9646	9532	9396	9840	9590	32	2900	1000	5990	10	1	3189166	305	13.96	0.65	12	0.45	684.00	14688.00	14650	20231228	-34.81	7990	20231207	19.52	14480	-34.05	20240102	8980	6.35	20240213	14650	-34.81	20231228	7990	19.52	20231207	0.52	N	020400	1000	31 억	70601	N	N	N	N
64	20240220	100304	57	100.00	KOSDAQ	금속	N	N	N	N	N	9660	-10	5	-0.10	78488300	8081	30.67	9670	9800	9640	12570	6770	9670	9712.70	2.21	-309	9896	9782	9646	9532	9396	9840	9590	32	2900	1000	5990	10	1	3189166	308	14.12	0.66	12	0.25	684.00	14688.00	14650	20231228	-34.06	7990	20231207	20.90	14480	-33.29	20240102	8980	7.57	20240213	14650	-34.06	20231228	7990	20.90	20231207	0.52	N	020400	1000	31 억	70601	N	N	N	N
65	20240220	090317	57	100.00	KOSDAQ	금속	N	N	N	N	N	9660	-10	5	-0.10	2704810	280	1.06	9670	9670	9640	12570	6770	9670	9660.04	2.21	-47	9896	9782	9646	9532	9396	9840	9590	32	2900	1000	5990	10	1	3189166	308	14.12	0.66	12	0.01	684.00	14688.00	14650	20231228	-34.06	7990	20231207	20.90	14480	-33.29	20240102	8980	7.57	20240213	14650	-34.06	20231228	7990	20.90	20231207	0.52	N	020400	1000	31 억	70601	N	N	N	N
66	20240219	160315	57	100.00	KOSDAQ	금속	N	N	N	N	N	9670	50	2	0.52	252410410	26083	131.23	9620	9760	9510	12500	6740	9620	9677.20	2.02	6915	9846	9732	9566	9452	9286	9790	9510	32	2880	1000	5960	10	1	3189166	308	14.14	0.66	12	0.82	684.00	14688.00	14650	20231228	-33.99	7990	20231207	21.03	14480	-33.22	20240102	8980	7.68	20240213	14650	-33.99	20231228	7990	21.03	20231207	0.53	N	020400	1000	31 억	64542	N	N	N	N
67	20240219	150317	57	100.00	KOSDAQ	금속	N	N	N	N	N	9630	10	2	0.10	225921440	23339	117.42	9620	9760	9510	12500	6740	9620	9680.00	2.02	5399	9846	9732	9566	9452	9286	9790	9510	32	2880	1000	5960	10	1	3189166	307	14.08	0.66	12	0.73	684.00	14688.00	14650	20231228	-34.27	7990	20231207	20.53	14480	-33.49	20240102	8980	7.24	20240213	14650	-34.27	20231228	7990	20.53	20231207	0.53	N	020400	1000	31 억	64542	N	N	N	N
68	20240219	140317	57	100.00	KOSDAQ	금속	N	N	N	N	N	9740	120	2	1.25	169077860	17458	87.83	9620	9760	9510	12500	6740	9620	9684.84	2.02	4222	9846	9732	9566	9452	9286	9790	9510	32	2880	1000	5960	10	1	3189166	311	14.24	0.66	12	0.55	684.00	14688.00	14650	20231228	-33.52	7990	20231207	21.90	14480	-32.73	20240102	8980	8.46	20240213	14650	-33.52	20231228	7990	21.90	20231207	0.53	N	020400	1000	31 억	64542	N	N	N	N
69	20240219	130317	57	100.00	KOSDAQ	금속	N	N	N	N	N	9710	90	2	0.94	145595430	15029	75.61	9620	9760	9510	12500	6740	9620	9687.63	2.02	4078	9846	9732	9566	9452	9286	9790	9510	32	2880	1000	5960	10	1	3189166	310	14.20	0.66	12	0.47	684.00	14688.00	14650	20231228	-33.72	7990	20231207	21.53	14480	-32.94	20240102	8980	8.13	20240213	14650	-33.72	20231228	7990	21.53	20231207	0.53	N	020400	1000	31 억	64542	N	N	N	N
70	20240219	120316	57	100.00	KOSDAQ	금속	N	N	N	N	N	9680	60	2	0.62	88568160	9162	46.10	9620	9740	9510	12500	6740	9620	9666.90	2.02	1405	9846	9732	9566	9452	9286	9790	9510	32	2880	1000	5960	10	1	3189166	309	14.15	0.66	12	0.29	684.00	14688.00	14650	20231228	-33.92	7990	20231207	21.15	14480	-33.15	20240102	8980	7.80	20240213	14650	-33.92	20231228	7990	21.15	20231207	0.53	N	020400	1000	31 억	64542	N	N	N	N
71	20240219	110315	57	100.00	KOSDAQ	금속	N	N	N	N	N	9720	100	2	1.04	75958880	7861	39.55	9620	9740	9510	12500	6740	9620	9662.75	2.02	1657	9846	9732	9566	9452	9286	9790	9510	32	2880	1000	5960	10	1	3189166	310	14.21	0.66	12	0.25	684.00	14688.00	14650	20231228	-33.65	7990	20231207	21.65	14480	-32.87	20240102	8980	8.24	20240213	14650	-33.65	20231228	7990	21.65	20231207	0.53	N	020400	1000	31 억	64542	N	N	N	N
72	20240219	100314	57	100.00	KOSDAQ	금속	N	N	N	N	N	9670	50	2	0.52	38740490	4015	20.20	9620	9710	9510	12500	6740	9620	9648.94	2.02	581	9846	9732	9566	9452	9286	9790	9510	32	2880	1000	5960	10	1	3189166	308	14.14	0.66	12	0.13	684.00	14688.00	14650	20231228	-33.99	7990	20231207	21.03	14480	-33.22	20240102	8980	7.68	20240213	14650	-33.99	20231228	7990	21.03	20231207	0.53	N	020400	1000	31 억	64542	N	N	N	N
73	20240219	090315	57	100.00	KOSDAQ	금속	N	N	N	N	N	9710	90	2	0.94	9699140	1008	5.07	9620	9710	9510	12500	6740	9620	9622.16	2.02	-244	9846	9732	9566	9452	9286	9790	9510	32	2880	1000	5960	10	1	3189166	310	14.20	0.66	12	0.03	684.00	14688.00	14650	20231228	-33.72	7990	20231207	21.53	14480	-32.94	20240102	8980	8.13	20240213	14650	-33.72	20231228	7990	21.53	20231207	0.53	N	020400	1000	31 억	64542	N	N	N	N
74	20240216	160313	57	100.00	KOSDAQ	금속	N	N	N	N	N	9620	20	2	0.21	188712810	19753	168.53	9600	9680	9400	12480	6720	9600	9553.61	1.95	2500	9766	9682	9616	9532	9466	9675	9525	32	2880	1000	5950	10	1	3189166	307	14.06	0.65	12	0.62	684.00	14688.00	14650	20231228	-34.33	7990	20231207	20.40	14480	-33.56	20240102	8980	7.13	20240213	14650	-34.33	20231228	7990	20.40	20231207	0.49	N	020400	1000	31 억	62042	N	N	N	N
75	20240216	150314	57	100.00	KOSDAQ	금속	N	N	N	N	N	9520	-80	5	-0.83	170627110	17864	152.41	9600	9680	9400	12480	6720	9600	9551.45	1.95	1734	9766	9682	9616	9532	9466	9675	9525	32	2880	1000	5950	10	1	3189166	304	13.92	0.65	12	0.56	684.00	14688.00	14650	20231228	-35.02	7990	20231207	19.15	14480	-34.25	20240102	8980	6.01	20240213	14650	-35.02	20231228	7990	19.15	20231207	0.49	N	020400	1000	31 억	62042	N	N	N	N
76	20240216	140316	57	100.00	KOSDAQ	금속	N	N	N	N	N	9560	-40	5	-0.42	156066280	16340	139.41	9600	9680	9400	12480	6720	9600	9551.18	1.95	1626	9766	9682	9616	9532	9466	9675	9525	32	2880	1000	5950	10	1	3189166	305	13.98	0.65	12	0.51	684.00	14688.00	14650	20231228	-34.74	7990	20231207	19.65	14480	-33.98	20240102	8980	6.46	20240213	14650	-34.74	20231228	7990	19.65	20231207	0.49	N	020400	1000	31 억	62042	N	N	N	N
77	20240216	130312	57	100.00	KOSDAQ	금속	N	N	N	N	N	9480	-120	5	-1.25	132059110	13817	117.88	9600	9680	9400	12480	6720	9600	9557.73	1.95	3	9766	9682	9616	9532	9466	9675	9525	32	2880	1000	5950	10	1	3189166	302	13.86	0.65	12	0.43	684.00	14688.00	14650	20231228	-35.29	7990	20231207	18.65	14480	-34.53	20240102	8980	5.57	20240213	14650	-35.29	20231228	7990	18.65	20231207	0.49	N	020400	1000	31 억	62042	N	N	N	N
78	20240216	120315	57	100.00	KOSDAQ	금속	N	N	N	N	N	9510	-90	5	-0.94	100704230	10502	89.60	9600	9680	9500	12480	6720	9600	9589.05	1.95	1429	9766	9682	9616	9532	9466	9675	9525	32	2880	1000	5950	10	1	3189166	303	13.90	0.65	12	0.33	684.00	14688.00	14650	20231228	-35.09	7990	20231207	19.02	14480	-34.32	20240102	8980	5.90	20240213	14650	-35.09	20231228	7990	19.02	20231207	0.49	N	020400	1000	31 억	62042	N	N	N	N
79	20240216	110316	57	100.00	KOSDAQ	금속	N	N	N	N	N	9600	0	3	0.00	71166870	7406	63.19	9600	9680	9500	12480	6720	9600	9609.35	1.95	602	9766	9682	9616	9532	9466	9675	9525	32	2880	1000	5950	10	1	3189166	306	14.04	0.65	12	0.23	684.00	14688.00	14650	20231228	-34.47	7990	20231207	20.15	14480	-33.70	20240102	8980	6.90	20240213	14650	-34.47	20231228	7990	20.15	20231207	0.49	N	020400	1000	31 억	62042	N	N	N	N
80	20240216	100314	57	100.00	KOSDAQ	금속	N	N	N	N	N	9600	0	3	0.00	61966420	6443	54.97	9600	9680	9500	12480	6720	9600	9617.63	1.95	349	9766	9682	9616	9532	9466	9675	9525	32	2880	1000	5950	10	1	3189166	306	14.04	0.65	12	0.20	684.00	14688.00	14650	20231228	-34.47	7990	20231207	20.15	14480	-33.70	20240102	8980	6.90	20240213	14650	-34.47	20231228	7990	20.15	20231207	0.49	N	020400	1000	31 억	62042	N	N	N	N
81	20240216	090310	57	100.00	KOSDAQ	금속	N	N	N	N	N	9510	-90	5	-0.94	6500250	681	5.81	9600	9600	9500	12480	6720	9600	9545.15	1.95	58	9766	9682	9616	9532	9466	9675	9525	32	2880	1000	5950	10	1	3189166	303	13.90	0.65	12	0.02	684.00	14688.00	14650	20231228	-35.09	7990	20231207	19.02	14480	-34.32	20240102	8980	5.90	20240213	14650	-35.09	20231228	7990	19.02	20231207	0.49	N	020400	1000	31 억	62042	N	N	N	N
82	20240215	160312	57	100.00	KOSDAQ	금속	N	N	N	N	N	9600	-30	5	-0.31	110133620	11440	42.27	9600	9700	9550	12510	6750	9630	9627.06	1.98	-769	9970	9800	9600	9430	9230	9885	9515	32	2880	1000	5970	10	1	3189166	306	14.04	0.65	12	0.36	684.00	14688.00	14650	20231228	-34.47	7990	20231207	20.15	14480	-33.70	20240102	8980	6.90	20240213	14650	-34.47	20231228	7990	20.15	20231207	0.48	N	020400	1000	31 억	62991	N	N	N	N
83	20240215	150314	57	100.00	KOSDAQ	금속	N	N	N	N	N	9580	-50	5	-0.52	100760460	10463	38.66	9600	9700	9550	12510	6750	9630	9630.17	1.98	-719	9970	9800	9600	9430	9230	9885	9515	32	2880	1000	5970	10	1	3189166	306	14.01	0.65	12	0.33	684.00	14688.00	14650	20231228	-34.61	7990	20231207	19.90	14480	-33.84	20240102	8980	6.68	20240213	14650	-34.61	20231228	7990	19.90	20231207	0.48	N	020400	1000	31 억	62991	N	N	N	N
84	20240215	140312	57	100.00	KOSDAQ	금속	N	N	N	N	N	9590	-40	5	-0.42	93756500	9733	35.96	9600	9700	9550	12510	6750	9630	9632.85	1.98	-828	9970	9800	9600	9430	9230	9885	9515	32	2880	1000	5970	10	1	3189166	306	14.02	0.65	12	0.31	684.00	14688.00	14650	20231228	-34.54	7990	20231207	20.03	14480	-33.77	20240102	8980	6.79	20240213	14650	-34.54	20231228	7990	20.03	20231207	0.48	N	020400	1000	31 억	62991	N	N	N	N
85	20240215	130311	57	100.00	KOSDAQ	금속	N	N	N	N	N	9590	-40	5	-0.42	87249160	9053	33.45	9600	9700	9580	12510	6750	9630	9637.60	1.98	-702	9970	9800	9600	9430	9230	9885	9515	32	2880	1000	5970	10	1	3189166	306	14.02	0.65	12	0.28	684.00	14688.00	14650	20231228	-34.54	7990	20231207	20.03	14480	-33.77	20240102	8980	6.79	20240213	14650	-34.54	20231228	7990	20.03	20231207	0.48	N	020400	1000	31 억	62991	N	N	N	N
86	20240215	120312	57	100.00	KOSDAQ	금속	N	N	N	N	N	9610	-20	5	-0.21	81088390	8412	31.08	9600	9700	9580	12510	6750	9630	9639.61	1.98	-699	9970	9800	9600	9430	9230	9885	9515	32	2880	1000	5970	10	1	3189166	306	14.05	0.65	12	0.26	684.00	14688.00	14650	20231228	-34.40	7990	20231207	20.28	14480	-33.63	20240102	8980	7.02	20240213	14650	-34.40	20231228	7990	20.28	20231207	0.48	N	020400	1000	31 억	62991	N	N	N	N
87	20240215	110310	57	100.00	KOSDAQ	금속	N	N	N	N	N	9660	30	2	0.31	64082630	6645	24.55	9600	9700	9580	12510	6750	9630	9643.74	1.98	-831	9970	9800	9600	9430	9230	9885	9515	32	2880	1000	5970	10	1	3189166	308	14.12	0.66	12	0.21	684.00	14688.00	14650	20231228	-34.06	7990	20231207	20.90	14480	-33.29	20240102	8980	7.57	20240213	14650	-34.06	20231228	7990	20.90	20231207	0.48	N	020400	1000	31 억	62991	N	N	N	N
88	20240215	100311	57	100.00	KOSDAQ	금속	N	N	N	N	N	9670	40	2	0.42	45661810	4738	17.51	9600	9700	9580	12510	6750	9630	9637.36	1.98	-436	9970	9800	9600	9430	9230	9885	9515	32	2880	1000	5970	10	1	3189166	308	14.14	0.66	12	0.15	684.00	14688.00	14650	20231228	-33.99	7990	20231207	21.03	14480	-33.22	20240102	8980	7.68	20240213	14650	-33.99	20231228	7990	21.03	20231207	0.48	N	020400	1000	31 억	62991	N	N	N	N
89	20240215	090309	57	100.00	KOSDAQ	금속	N	N	N	N	N	9630	0	3	0.00	6773100	704	2.60	9600	9690	9600	12510	6750	9630	9620.88	1.98	195	9970	9800	9600	9430	9230	9885	9515	32	2880	1000	5970	10	1	3189166	307	14.08	0.66	12	0.02	684.00	14688.00	14650	20231228	-34.27	7990	20231207	20.53	14480	-33.49	20240102	8980	7.24	20240213	14650	-34.27	20231228	7990	20.53	20231207	0.48	N	020400	1000	31 억	62991	N	N	N	N
90	20240214	160308	57	100.00	KOSDAQ	금속	N	N	N	N	N	9630	150	2	1.58	251889070	26248	65.01	9480	9770	9400	12320	6640	9480	9596.26	1.74	7442	10066	9772	9376	9082	8686	9920	9230	32	2840	1000	5870	10	1	3189166	307	14.08	0.66	12	0.82	684.00	14688.00	14650	20231228	-34.27	7990	20231207	20.53	14480	-33.49	20240102	8980	7.24	20240213	14650	-34.27	20231228	7990	20.53	20231207	0.46	N	020400	1000	31 억	55549	N	N	N	N
91	20240214	150310	57	100.00	KOSDAQ	금속	N	N	N	N	N	9580	100	2	1.05	244175330	25446	63.02	9480	9770	9400	12320	6640	9480	9595.86	1.74	7415	10066	9772	9376	9082	8686	9920	9230	32	2840	1000	5870	10	1	3189166	306	14.01	0.65	12	0.80	684.00	14688.00	14650	20231228	-34.61	7990	20231207	19.90	14480	-33.84	20240102	8980	6.68	20240213	14650	-34.61	20231228	7990	19.90	20231207	0.46	N	020400	1000	31 억	55549	N	N	N	N
92	20240214	140308	57	100.00	KOSDAQ	금속	N	N	N	N	N	9610	130	2	1.37	225452280	23495	58.19	9480	9770	9400	12320	6640	9480	9595.80	1.74	6701	10066	9772	9376	9082	8686	9920	9230	32	2840	1000	5870	10	1	3189166	306	14.05	0.65	12	0.74	684.00	14688.00	14650	20231228	-34.40	7990	20231207	20.28	14480	-33.63	20240102	8980	7.02	20240213	14650	-34.40	20231228	7990	20.28	20231207	0.46	N	020400	1000	31 억	55549	N	N	N	N
93	20240214	130311	57	100.00	KOSDAQ	금속	N	N	N	N	N	9630	150	2	1.58	191164480	19925	49.35	9480	9770	9400	12320	6640	9480	9594.25	1.74	4651	10066	9772	9376	9082	8686	9920	9230	32	2840	1000	5870	10	1	3189166	307	14.08	0.66	12	0.62	684.00	14688.00	14650	20231228	-34.27	7990	20231207	20.53	14480	-33.49	20240102	8980	7.24	20240213	14650	-34.27	20231228	7990	20.53	20231207	0.46	N	020400	1000	31 억	55549	N	N	N	N
94	20240214	120308	57	100.00	KOSDAQ	금속	N	N	N	N	N	9560	80	2	0.84	159412710	16610	41.14	9480	9770	9400	12320	6640	9480	9597.45	1.74	2950	10066	9772	9376	9082	8686	9920	9230	32	2840	1000	5870	10	1	3189166	305	13.98	0.65	12	0.52	684.00	14688.00	14650	20231228	-34.74	7990	20231207	19.65	14480	-33.98	20240102	8980	6.46	20240213	14650	-34.74	20231228	7990	19.65	20231207	0.46	N	020400	1000	31 억	55549	N	N	N	N
95	20240214	110310	57	100.00	KOSDAQ	금속	N	N	N	N	N	9540	60	2	0.63	152141510	15847	39.25	9480	9770	9400	12320	6640	9480	9600.71	1.74	2626	10066	9772	9376	9082	8686	9920	9230	32	2840	1000	5870	10	1	3189166	304	13.95	0.65	12	0.50	684.00	14688.00	14650	20231228	-34.88	7990	20231207	19.40	14480	-34.12	20240102	8980	6.24	20240213	14650	-34.88	20231228	7990	19.40	20231207	0.46	N	020400	1000	31 억	55549	N	N	N	N
96	20240214	090305	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	-80	5	-0.84	1250960	132	0.33	9480	9480	9400	12320	6640	9480	9476.77	1.74	-18	10066	9772	9376	9082	8686	9920	9230	32	2840	1000	5870	10	1	3189166	300	13.74	0.64	12	0.00	684.00	14688.00	14650	20231228	-35.84	7990	20231207	17.65	14480	-35.08	20240102	8980	4.68	20240213	14650	-35.84	20231228	7990	17.65	20231207	0.46	N	020400	1000	31 억	55549	N	N	N	N
97	20240213	160305	57	100.00	KOSDAQ	금속	N	N	N	N	N	9480	290	2	3.16	375497300	39706	85.65	9320	9670	8980	11940	6440	9190	9456.83	1.21	16181	9796	9492	9326	9022	8856	9410	8940	32	2750	1000	5690	10	1	3189166	302	13.86	0.65	12	1.25	684.00	14688.00	14650	20231228	-35.29	7990	20231207	18.65	14480	-34.53	20240102	8980	5.57	20240213	14650	-35.29	20231228	7990	18.65	20231207	0.51	N	020400	1000	31 억	38592	N	N	N	N
98	20240213	150302	57	100.00	KOSDAQ	금속	N	N	N	N	N	9480	290	2	3.16	370116210	39139	84.43	9320	9670	8980	11940	6440	9190	9456.46	1.21	15853	9796	9492	9326	9022	8856	9410	8940	32	2750	1000	5690	10	1	3189166	302	13.86	0.65	12	1.23	684.00	14688.00	14650	20231228	-35.29	7990	20231207	18.65	14480	-34.53	20240102	8980	5.57	20240213	14650	-35.29	20231228	7990	18.65	20231207	0.51	N	020400	1000	31 억	38592	N	N	N	N
99	20240213	140311	57	100.00	KOSDAQ	금속	N	N	N	N	N	9540	350	2	3.81	356074520	37664	81.25	9320	9670	8980	11940	6440	9190	9453.98	1.21	15188	9796	9492	9326	9022	8856	9410	8940	32	2750	1000	5690	10	1	3189166	304	13.95	0.65	12	1.18	684.00	14688.00	14650	20231228	-34.88	7990	20231207	19.40	14480	-34.12	20240102	8980	6.24	20240213	14650	-34.88	20231228	7990	19.40	20231207	0.51	N	020400	1000	31 억	38592	N	N	N	N
100	20240213	130307	57	100.00	KOSDAQ	금속	N	N	N	N	N	9520	330	2	3.59	252294200	26804	57.82	9320	9560	8980	11940	6440	9190	9412.56	1.21	12612	9796	9492	9326	9022	8856	9410	8940	32	2750	1000	5690	10	1	3189166	304	13.92	0.65	12	0.84	684.00	14688.00	14650	20231228	-35.02	7990	20231207	19.15	14480	-34.25	20240102	8980	6.01	20240213	14650	-35.02	20231228	7990	19.15	20231207	0.51	N	020400	1000	31 억	38592	N	N	N	N
101	20240213	120308	57	100.00	KOSDAQ	금속	N	N	N	N	N	9450	260	2	2.83	172522250	18234	39.33	9320	9560	9280	11940	6440	9190	9461.57	1.21	10809	9796	9492	9326	9022	8856	9410	8940	32	2750	1000	5690	10	1	3189166	301	13.82	0.64	12	0.57	684.00	14688.00	14650	20231228	-35.49	7990	20231207	18.27	14480	-34.74	20240102	9100	3.85	20240201	14650	-35.49	20231228	7990	18.27	20231207	0.51	N	020400	1000	31 억	38592	N	N	N	N
102	20240213	110309	57	100.00	KOSDAQ	금속	N	N	N	N	N	9490	300	2	3.26	128467980	13592	29.32	9320	9560	9280	11940	6440	9190	9451.73	1.21	9020	9796	9492	9326	9022	8856	9410	8940	32	2750	1000	5690	10	1	3189166	303	13.87	0.65	12	0.43	684.00	14688.00	14650	20231228	-35.22	7990	20231207	18.77	14480	-34.46	20240102	9100	4.29	20240201	14650	-35.22	20231228	7990	18.77	20231207	0.51	N	020400	1000	31 억	38592	N	N	N	N
103	20240213	100245	57	100.00	KOSDAQ	금속	N	N	N	N	N	9510	320	2	3.48	83661100	8869	19.13	9320	9540	9280	11940	6440	9190	9432.98	1.21	5789	9796	9492	9326	9022	8856	9410	8940	32	2750	1000	5690	10	1	3189166	303	13.90	0.65	12	0.28	684.00	14688.00	14650	20231228	-35.09	7990	20231207	19.02	14480	-34.32	20240102	9100	4.51	20240201	14650	-35.09	20231228	7990	19.02	20231207	0.51	N	020400	1000	31 억	38592	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History