KissMeData/079170/price/prices-20240201.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

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	160629	57	100.00	KOSDAQ	금속	N	N	N	N	N	8010	40	2	0.50	110570720	13825	109.86	7970	8070	7960	10360	5580	7970	7997.87	6.01	-2494	8136	8052	7976	7892	7816	8095	7935	26	2390	500	4780	10	1	5200000	417	6.81	0.67	12	0.27	1177.00	11904.00	18970	20230503	-57.78	7850	20240201	2.04	8900	-10.00	20240110	7850	2.04	20240201	18970	-57.78	20230503	7850	2.04	20240201	2.47	N	079170	500	26 억	312687	N	N	N	N
3	20240229	150632	57	100.00	KOSDAQ	금속	N	N	N	N	N	8000	30	2	0.38	94708490	11845	94.13	7970	8070	7960	10360	5580	7970	7995.65	6.01	-2541	8136	8052	7976	7892	7816	8095	7935	26	2390	500	4780	10	1	5200000	416	6.80	0.67	12	0.23	1177.00	11904.00	18970	20230503	-57.83	7850	20240201	1.91	8900	-10.11	20240110	7850	1.91	20240201	18970	-57.83	20230503	7850	1.91	20240201	2.47	N	079170	500	26 억	312687	N	N	N	N
4	20240229	140632	57	100.00	KOSDAQ	금속	N	N	N	N	N	8020	50	2	0.63	73588860	9204	73.14	7970	8070	7960	10360	5580	7970	7995.31	6.01	-2448	8136	8052	7976	7892	7816	8095	7935	26	2390	500	4780	10	1	5200000	417	6.81	0.67	12	0.18	1177.00	11904.00	18970	20230503	-57.72	7850	20240201	2.17	8900	-9.89	20240110	7850	2.17	20240201	18970	-57.72	20230503	7850	2.17	20240201	2.47	N	079170	500	26 억	312687	N	N	N	N
5	20240229	130631	57	100.00	KOSDAQ	금속	N	N	N	N	N	8020	50	2	0.63	59570530	7455	59.24	7970	8070	7960	10360	5580	7970	7990.68	6.01	-2262	8136	8052	7976	7892	7816	8095	7935	26	2390	500	4780	10	1	5200000	417	6.81	0.67	12	0.14	1177.00	11904.00	18970	20230503	-57.72	7850	20240201	2.17	8900	-9.89	20240110	7850	2.17	20240201	18970	-57.72	20230503	7850	2.17	20240201	2.47	N	079170	500	26 억	312687	N	N	N	N
6	20240229	120631	57	100.00	KOSDAQ	금속	N	N	N	N	N	8030	60	2	0.75	38985050	4882	38.80	7970	8070	7960	10360	5580	7970	7985.47	6.01	-2111	8136	8052	7976	7892	7816	8095	7935	26	2390	500	4780	10	1	5200000	418	6.82	0.67	12	0.09	1177.00	11904.00	18970	20230503	-57.67	7850	20240201	2.29	8900	-9.78	20240110	7850	2.29	20240201	18970	-57.67	20230503	7850	2.29	20240201	2.47	N	079170	500	26 억	312687	N	N	N	N
7	20240229	110632	57	100.00	KOSDAQ	금속	N	N	N	N	N	8010	40	2	0.50	31488810	3947	31.37	7970	8070	7960	10360	5580	7970	7977.91	6.01	-2019	8136	8052	7976	7892	7816	8095	7935	26	2390	500	4780	10	1	5200000	417	6.81	0.67	12	0.08	1177.00	11904.00	18970	20230503	-57.78	7850	20240201	2.04	8900	-10.00	20240110	7850	2.04	20240201	18970	-57.78	20230503	7850	2.04	20240201	2.47	N	079170	500	26 억	312687	N	N	N	N
8	20240229	100633	57	100.00	KOSDAQ	금속	N	N	N	N	N	7990	20	2	0.25	19545780	2451	19.48	7970	8070	7960	10360	5580	7970	7974.61	6.01	-1701	8136	8052	7976	7892	7816	8095	7935	26	2390	500	4780	10	1	5200000	415	6.79	0.67	12	0.05	1177.00	11904.00	18970	20230503	-57.88	7850	20240201	1.78	8900	-10.22	20240110	7850	1.78	20240201	18970	-57.88	20230503	7850	1.78	20240201	2.47	N	079170	500	26 억	312687	N	N	N	N
9	20240229	090631	57	100.00	KOSDAQ	금속	N	N	N	N	N	8070	100	2	1.25	870730	109	0.87	7970	8070	7970	10360	5580	7970	7988.35	6.01	-7	8136	8052	7976	7892	7816	8095	7935	26	2390	500	4780	10	1	5200000	420	6.86	0.68	12	0.00	1177.00	11904.00	18970	20230503	-57.46	7850	20240201	2.80	8900	-9.33	20240110	7850	2.80	20240201	18970	-57.46	20230503	7850	2.80	20240201	2.47	N	079170	500	26 억	312687	N	N	N	N
10	20240228	160555	57	100.00	KOSDAQ	금속	N	N	N	N	N	7970	-20	5	-0.25	100427720	12583	88.82	7900	8060	7900	10380	5600	7990	7981.22	6.01	120	8163	8076	8033	7946	7903	8055	7925	26	2390	500	4790	10	1	5200000	414	6.77	0.67	12	0.24	1177.00	11904.00	18970	20230503	-57.99	7850	20240201	1.53	8900	-10.45	20240110	7850	1.53	20240201	18970	-57.99	20230503	7850	1.53	20240201	2.54	N	079170	500	26 억	312424	N	N	N	N
11	20240228	150555	57	100.00	KOSDAQ	금속	N	N	N	N	N	7980	-10	5	-0.13	87345380	10942	77.24	7900	8060	7900	10380	5600	7990	7982.58	6.01	122	8163	8076	8033	7946	7903	8055	7925	26	2390	500	4790	10	1	5200000	415	6.78	0.67	12	0.21	1177.00	11904.00	18970	20230503	-57.93	7850	20240201	1.66	8900	-10.34	20240110	7850	1.66	20240201	18970	-57.93	20230503	7850	1.66	20240201	2.54	N	079170	500	26 억	312424	N	N	N	N
12	20240228	140632	57	100.00	KOSDAQ	금속	N	N	N	N	N	8010	20	2	0.25	67778100	8493	59.95	7900	8060	7900	10380	5600	7990	7980.47	6.01	124	8163	8076	8033	7946	7903	8055	7925	26	2390	500	4790	10	1	5200000	417	6.81	0.67	12	0.16	1177.00	11904.00	18970	20230503	-57.78	7850	20240201	2.04	8900	-10.00	20240110	7850	2.04	20240201	18970	-57.78	20230503	7850	2.04	20240201	2.54	N	079170	500	26 억	312424	N	N	N	N
13	20240228	130631	57	100.00	KOSDAQ	금속	N	N	N	N	N	8050	60	2	0.75	64589510	8095	57.14	7900	8060	7900	10380	5600	7990	7978.94	6.01	124	8163	8076	8033	7946	7903	8055	7925	26	2390	500	4790	10	1	5200000	419	6.84	0.68	12	0.16	1177.00	11904.00	18970	20230503	-57.56	7850	20240201	2.55	8900	-9.55	20240110	7850	2.55	20240201	18970	-57.56	20230503	7850	2.55	20240201	2.54	N	079170	500	26 억	312424	N	N	N	N
14	20240228	120632	57	100.00	KOSDAQ	금속	N	N	N	N	N	8000	10	2	0.13	56863530	7132	50.34	7900	8060	7900	10380	5600	7990	7973.01	6.01	74	8163	8076	8033	7946	7903	8055	7925	26	2390	500	4790	10	1	5200000	416	6.80	0.67	12	0.14	1177.00	11904.00	18970	20230503	-57.83	7850	20240201	1.91	8900	-10.11	20240110	7850	1.91	20240201	18970	-57.83	20230503	7850	1.91	20240201	2.54	N	079170	500	26 억	312424	N	N	N	N
15	20240228	110604	57	100.00	KOSDAQ	금속	N	N	N	N	N	8000	10	2	0.13	43373760	5450	38.47	7900	8030	7900	10380	5600	7990	7958.49	6.01	-7	8163	8076	8033	7946	7903	8055	7925	26	2390	500	4790	10	1	5200000	416	6.80	0.67	12	0.10	1177.00	11904.00	18970	20230503	-57.83	7850	20240201	1.91	8900	-10.11	20240110	7850	1.91	20240201	18970	-57.83	20230503	7850	1.91	20240201	2.54	N	079170	500	26 억	312424	N	N	N	N
16	20240228	100629	57	100.00	KOSDAQ	금속	N	N	N	N	N	8000	10	2	0.13	36547720	4597	32.45	7900	8030	7900	10380	5600	7990	7950.34	6.01	254	8163	8076	8033	7946	7903	8055	7925	26	2390	500	4790	10	1	5200000	416	6.80	0.67	12	0.09	1177.00	11904.00	18970	20230503	-57.83	7850	20240201	1.91	8900	-10.11	20240110	7850	1.91	20240201	18970	-57.83	20230503	7850	1.91	20240201	2.54	N	079170	500	26 억	312424	N	N	N	N
17	20240228	090632	57	100.00	KOSDAQ	금속	N	N	N	N	N	7980	-10	5	-0.13	20891070	2643	18.66	7900	8000	7900	10380	5600	7990	7904.30	6.01	-174	8163	8076	8033	7946	7903	8055	7925	26	2390	500	4790	10	1	5200000	415	6.78	0.67	12	0.05	1177.00	11904.00	18970	20230503	-57.93	7850	20240201	1.66	8900	-10.34	20240110	7850	1.66	20240201	18970	-57.93	20230503	7850	1.66	20240201	2.54	N	079170	500	26 억	312424	N	N	N	N
18	20240227	160630	57	100.00	KOSDAQ	금속	N	N	N	N	N	7990	-80	5	-0.99	112185120	14005	74.61	8070	8120	7990	10490	5650	8070	8010.36	6.04	-1427	8156	8112	8056	8012	7956	8135	8035	26	2420	500	4840	10	1	5200000	415	6.79	0.67	12	0.27	1177.00	11904.00	18970	20230503	-57.88	7850	20240201	1.78	8900	-10.22	20240110	7850	1.78	20240201	18970	-57.88	20230503	7850	1.78	20240201	2.58	N	079170	500	26 억	313851	N	N	N	N
19	20240227	150632	57	100.00	KOSDAQ	금속	N	N	N	N	N	8010	-60	5	-0.74	105747810	13200	70.32	8070	8120	7990	10490	5650	8070	8011.20	6.04	-1359	8156	8112	8056	8012	7956	8135	8035	26	2420	500	4840	10	1	5200000	417	6.81	0.67	12	0.25	1177.00	11904.00	18970	20230503	-57.78	7850	20240201	2.04	8900	-10.00	20240110	7850	2.04	20240201	18970	-57.78	20230503	7850	2.04	20240201	2.58	N	079170	500	26 억	313851	N	N	N	N
20	20240227	140630	57	100.00	KOSDAQ	금속	N	N	N	N	N	8050	-20	5	-0.25	68157610	8502	45.29	8070	8120	7990	10490	5650	8070	8016.66	6.04	0	8156	8112	8056	8012	7956	8135	8035	26	2420	500	4840	10	1	5200000	419	6.84	0.68	12	0.16	1177.00	11904.00	18970	20230503	-57.56	7850	20240201	2.55	8900	-9.55	20240110	7850	2.55	20240201	18970	-57.56	20230503	7850	2.55	20240201	2.58	N	079170	500	26 억	313851	N	N	N	N
21	20240227	130552	57	100.00	KOSDAQ	금속	N	N	N	N	N	8050	-20	5	-0.25	63431000	7912	42.15	8070	8120	7990	10490	5650	8070	8017.06	6.04	1	8156	8112	8056	8012	7956	8135	8035	26	2420	500	4840	10	1	5200000	419	6.84	0.68	12	0.15	1177.00	11904.00	18970	20230503	-57.56	7850	20240201	2.55	8900	-9.55	20240110	7850	2.55	20240201	18970	-57.56	20230503	7850	2.55	20240201	2.58	N	079170	500	26 억	313851	N	N	N	N
22	20240227	120633	57	100.00	KOSDAQ	금속	N	N	N	N	N	8010	-60	5	-0.74	56444670	7040	37.50	8070	8120	7990	10490	5650	8070	8017.71	6.04	226	8156	8112	8056	8012	7956	8135	8035	26	2420	500	4840	10	1	5200000	417	6.81	0.67	12	0.14	1177.00	11904.00	18970	20230503	-57.78	7850	20240201	2.04	8900	-10.00	20240110	7850	2.04	20240201	18970	-57.78	20230503	7850	2.04	20240201	2.58	N	079170	500	26 억	313851	N	N	N	N
23	20240227	110631	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	-10	5	-0.12	25594140	3189	16.99	8070	8120	8000	10490	5650	8070	8025.76	6.04	760	8156	8112	8056	8012	7956	8135	8035	26	2420	500	4840	10	1	5200000	419	6.85	0.68	12	0.06	1177.00	11904.00	18970	20230503	-57.51	7850	20240201	2.68	8900	-9.44	20240110	7850	2.68	20240201	18970	-57.51	20230503	7850	2.68	20240201	2.58	N	079170	500	26 억	313851	N	N	N	N
24	20240227	100627	57	100.00	KOSDAQ	금속	N	N	N	N	N	8050	-20	5	-0.25	17183200	2140	11.40	8070	8120	8000	10490	5650	8070	8029.53	6.04	762	8156	8112	8056	8012	7956	8135	8035	26	2420	500	4840	10	1	5200000	419	6.84	0.68	12	0.04	1177.00	11904.00	18970	20230503	-57.56	7850	20240201	2.55	8900	-9.55	20240110	7850	2.55	20240201	18970	-57.56	20230503	7850	2.55	20240201	2.58	N	079170	500	26 억	313851	N	N	N	N
25	20240227	090630	57	100.00	KOSDAQ	금속	N	N	N	N	N	8070	0	3	0.00	1307630	162	0.86	8070	8120	8070	10490	5650	8070	8071.79	6.04	-15	8156	8112	8056	8012	7956	8135	8035	26	2420	500	4840	10	1	5200000	420	6.86	0.68	12	0.00	1177.00	11904.00	18970	20230503	-57.46	7850	20240201	2.80	8900	-9.33	20240110	7850	2.80	20240201	18970	-57.46	20230503	7850	2.80	20240201	2.58	N	079170	500	26 억	313851	N	N	N	N
26	20240226	160629	57	100.00	KOSDAQ	금속	N	N	N	N	N	8070	50	2	0.62	148422610	18461	102.85	8020	8100	8000	10420	5620	8020	8039.79	6.00	1889	8186	8102	8046	7962	7906	8075	7935	26	2400	500	4810	10	1	5200000	420	6.86	0.68	12	0.36	1177.00	11904.00	18970	20230503	-57.46	7850	20240201	2.80	8900	-9.33	20240110	7850	2.80	20240201	18970	-57.46	20230503	7850	2.80	20240201	2.58	N	079170	500	26 억	311958	N	N	N	N
27	20240226	150626	57	100.00	KOSDAQ	금속	N	N	N	N	N	8070	50	2	0.62	139783180	17390	96.88	8020	8100	8000	10420	5620	8020	8038.14	6.00	1597	8186	8102	8046	7962	7906	8075	7935	26	2400	500	4810	10	1	5200000	420	6.86	0.68	12	0.33	1177.00	11904.00	18970	20230503	-57.46	7850	20240201	2.80	8900	-9.33	20240110	7850	2.80	20240201	18970	-57.46	20230503	7850	2.80	20240201	2.58	N	079170	500	26 억	311958	N	N	N	N
28	20240226	140628	57	100.00	KOSDAQ	금속	N	N	N	N	N	8090	70	2	0.87	118805910	14790	82.40	8020	8100	8000	10420	5620	8020	8032.85	6.00	1483	8186	8102	8046	7962	7906	8075	7935	26	2400	500	4810	10	1	5200000	421	6.87	0.68	12	0.28	1177.00	11904.00	18970	20230503	-57.35	7850	20240201	3.06	8900	-9.10	20240110	7850	3.06	20240201	18970	-57.35	20230503	7850	3.06	20240201	2.58	N	079170	500	26 억	311958	N	N	N	N
29	20240226	130623	57	100.00	KOSDAQ	금속	N	N	N	N	N	8090	70	2	0.87	114021630	14197	79.09	8020	8100	8000	10420	5620	8020	8031.39	6.00	1119	8186	8102	8046	7962	7906	8075	7935	26	2400	500	4810	10	1	5200000	421	6.87	0.68	12	0.27	1177.00	11904.00	18970	20230503	-57.35	7850	20240201	3.06	8900	-9.10	20240110	7850	3.06	20240201	18970	-57.35	20230503	7850	3.06	20240201	2.58	N	079170	500	26 억	311958	N	N	N	N
30	20240226	120623	57	100.00	KOSDAQ	금속	N	N	N	N	N	8100	80	2	1.00	86134130	10737	59.82	8020	8100	8000	10420	5620	8020	8022.18	6.00	587	8186	8102	8046	7962	7906	8075	7935	26	2400	500	4810	10	1	5200000	421	6.88	0.68	12	0.21	1177.00	11904.00	18970	20230503	-57.30	7850	20240201	3.18	8900	-8.99	20240110	7850	3.18	20240201	18970	-57.30	20230503	7850	3.18	20240201	2.58	N	079170	500	26 억	311958	N	N	N	N
31	20240226	110621	57	100.00	KOSDAQ	금속	N	N	N	N	N	8010	-10	5	-0.12	75853980	9463	52.72	8020	8080	8000	10420	5620	8020	8015.85	6.00	516	8186	8102	8046	7962	7906	8075	7935	26	2400	500	4810	10	1	5200000	417	6.81	0.67	12	0.18	1177.00	11904.00	18970	20230503	-57.78	7850	20240201	2.04	8900	-10.00	20240110	7850	2.04	20240201	18970	-57.78	20230503	7850	2.04	20240201	2.58	N	079170	500	26 억	311958	N	N	N	N
32	20240226	100619	57	100.00	KOSDAQ	금속	N	N	N	N	N	8020	0	3	0.00	17368800	2166	12.07	8020	8060	8010	10420	5620	8020	8018.84	6.00	-99	8186	8102	8046	7962	7906	8075	7935	26	2400	500	4810	10	1	5200000	417	6.81	0.67	12	0.04	1177.00	11904.00	18970	20230503	-57.72	7850	20240201	2.17	8900	-9.89	20240110	7850	2.17	20240201	18970	-57.72	20230503	7850	2.17	20240201	2.58	N	079170	500	26 억	311958	N	N	N	N
33	20240226	090619	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	40	2	0.50	473460	59	0.33	8020	8060	8020	10420	5620	8020	8024.75	6.00	0	8186	8102	8046	7962	7906	8075	7935	26	2400	500	4810	10	1	5200000	419	6.85	0.68	12	0.00	1177.00	11904.00	18970	20230503	-57.51	7850	20240201	2.68	8900	-9.44	20240110	7850	2.68	20240201	18970	-57.51	20230503	7850	2.68	20240201	2.58	N	079170	500	26 억	311958	N	N	N	N
34	20240223	160620	57	100.00	KOSDAQ	금속	N	N	N	N	N	8020	-70	5	-0.87	143991440	17950	146.52	8120	8130	7990	10510	5670	8090	8021.81	6.18	-9617	8190	8140	8080	8030	7970	8165	8055	26	2420	500	4850	10	1	5200000	417	6.81	0.67	12	0.35	1177.00	11904.00	18970	20230503	-57.72	7850	20240201	2.17	8900	-9.89	20240110	7850	2.17	20240201	18970	-57.72	20230503	7850	2.17	20240201	2.61	N	079170	500	26 억	321578	N	N	N	N
35	20240223	150618	57	100.00	KOSDAQ	금속	N	N	N	N	N	8030	-60	5	-0.74	141592180	17651	144.08	8120	8130	7990	10510	5670	8090	8021.77	6.18	-9533	8190	8140	8080	8030	7970	8165	8055	26	2420	500	4850	10	1	5200000	418	6.82	0.67	12	0.34	1177.00	11904.00	18970	20230503	-57.67	7850	20240201	2.29	8900	-9.78	20240110	7850	2.29	20240201	18970	-57.67	20230503	7850	2.29	20240201	2.61	N	079170	500	26 억	321578	N	N	N	N
36	20240223	140618	57	100.00	KOSDAQ	금속	N	N	N	N	N	8040	-50	5	-0.62	134591690	16778	136.95	8120	8130	7990	10510	5670	8090	8021.92	6.18	-9318	8190	8140	8080	8030	7970	8165	8055	26	2420	500	4850	10	1	5200000	418	6.83	0.68	12	0.32	1177.00	11904.00	18970	20230503	-57.62	7850	20240201	2.42	8900	-9.66	20240110	7850	2.42	20240201	18970	-57.62	20230503	7850	2.42	20240201	2.61	N	079170	500	26 억	321578	N	N	N	N
37	20240223	130616	57	100.00	KOSDAQ	금속	N	N	N	N	N	8040	-50	5	-0.62	133408740	16631	135.75	8120	8130	7990	10510	5670	8090	8021.69	6.18	-9314	8190	8140	8080	8030	7970	8165	8055	26	2420	500	4850	10	1	5200000	418	6.83	0.68	12	0.32	1177.00	11904.00	18970	20230503	-57.62	7850	20240201	2.42	8900	-9.66	20240110	7850	2.42	20240201	18970	-57.62	20230503	7850	2.42	20240201	2.61	N	079170	500	26 억	321578	N	N	N	N
38	20240223	120618	57	100.00	KOSDAQ	금속	N	N	N	N	N	8040	-50	5	-0.62	119133570	14848	121.20	8120	8130	7990	10510	5670	8090	8023.54	6.18	-8817	8190	8140	8080	8030	7970	8165	8055	26	2420	500	4850	10	1	5200000	418	6.83	0.68	12	0.29	1177.00	11904.00	18970	20230503	-57.62	7850	20240201	2.42	8900	-9.66	20240110	7850	2.42	20240201	18970	-57.62	20230503	7850	2.42	20240201	2.61	N	079170	500	26 억	321578	N	N	N	N
39	20240223	110612	57	100.00	KOSDAQ	금속	N	N	N	N	N	8050	-40	5	-0.49	108542910	13527	110.42	8120	8130	7990	10510	5670	8090	8024.17	6.18	-8662	8190	8140	8080	8030	7970	8165	8055	26	2420	500	4850	10	1	5200000	419	6.84	0.68	12	0.26	1177.00	11904.00	18970	20230503	-57.56	7850	20240201	2.55	8900	-9.55	20240110	7850	2.55	20240201	18970	-57.56	20230503	7850	2.55	20240201	2.61	N	079170	500	26 억	321578	N	N	N	N
40	20240223	100610	57	100.00	KOSDAQ	금속	N	N	N	N	N	8000	-90	5	-1.11	98839410	12317	100.54	8120	8130	7990	10510	5670	8090	8024.63	6.18	-8199	8190	8140	8080	8030	7970	8165	8055	26	2420	500	4850	10	1	5200000	416	6.80	0.67	12	0.24	1177.00	11904.00	18970	20230503	-57.83	7850	20240201	1.91	8900	-10.11	20240110	7850	1.91	20240201	18970	-57.83	20230503	7850	1.91	20240201	2.61	N	079170	500	26 억	321578	N	N	N	N
41	20240223	090614	57	100.00	KOSDAQ	금속	N	N	N	N	N	8040	-50	5	-0.62	15998320	1989	16.24	8120	8130	8030	10510	5670	8090	8043.40	6.18	-574	8190	8140	8080	8030	7970	8165	8055	26	2420	500	4850	10	1	5200000	418	6.83	0.68	12	0.04	1177.00	11904.00	18970	20230503	-57.62	7850	20240201	2.42	8900	-9.66	20240110	7850	2.42	20240201	18970	-57.62	20230503	7850	2.42	20240201	2.61	N	079170	500	26 억	321578	N	N	N	N
42	20240222	160606	57	100.00	KOSDAQ	금속	N	N	N	N	N	8090	30	2	0.37	98981840	12249	92.63	8020	8130	8020	10470	5650	8060	8080.81	6.19	62	8173	8116	8083	8026	7993	8100	8010	26	2410	500	4830	10	1	5200000	421	6.87	0.68	12	0.24	1177.00	11904.00	18970	20230503	-57.35	7850	20240201	3.06	8900	-9.10	20240110	7850	3.06	20240201	18970	-57.35	20230503	7850	3.06	20240201	2.61	N	079170	500	26 억	322016	N	N	N	N
43	20240222	150616	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	0	3	0.00	98262490	12160	91.95	8020	8130	8020	10470	5650	8060	8080.80	6.19	41	8173	8116	8083	8026	7993	8100	8010	26	2410	500	4830	10	1	5200000	419	6.85	0.68	12	0.23	1177.00	11904.00	18970	20230503	-57.51	7850	20240201	2.68	8900	-9.44	20240110	7850	2.68	20240201	18970	-57.51	20230503	7850	2.68	20240201	2.61	N	079170	500	26 억	322016	N	N	N	N
44	20240222	140614	57	100.00	KOSDAQ	금속	N	N	N	N	N	8090	30	2	0.37	69510780	8594	64.99	8020	8130	8020	10470	5650	8060	8088.29	6.19	-636	8173	8116	8083	8026	7993	8100	8010	26	2410	500	4830	10	1	5200000	421	6.87	0.68	12	0.17	1177.00	11904.00	18970	20230503	-57.35	7850	20240201	3.06	8900	-9.10	20240110	7850	3.06	20240201	18970	-57.35	20230503	7850	3.06	20240201	2.61	N	079170	500	26 억	322016	N	N	N	N
45	20240222	130601	57	100.00	KOSDAQ	금속	N	N	N	N	N	8080	20	2	0.25	47088470	5823	44.03	8020	8130	8020	10470	5650	8060	8086.63	6.19	-471	8173	8116	8083	8026	7993	8100	8010	26	2410	500	4830	10	1	5200000	420	6.86	0.68	12	0.11	1177.00	11904.00	18970	20230503	-57.41	7850	20240201	2.93	8900	-9.21	20240110	7850	2.93	20240201	18970	-57.41	20230503	7850	2.93	20240201	2.61	N	079170	500	26 억	322016	N	N	N	N
46	20240222	120610	57	100.00	KOSDAQ	금속	N	N	N	N	N	8070	10	2	0.12	33111090	4092	30.94	8020	8130	8020	10470	5650	8060	8091.66	6.19	-479	8173	8116	8083	8026	7993	8100	8010	26	2410	500	4830	10	1	5200000	420	6.86	0.68	12	0.08	1177.00	11904.00	18970	20230503	-57.46	7850	20240201	2.80	8900	-9.33	20240110	7850	2.80	20240201	18970	-57.46	20230503	7850	2.80	20240201	2.61	N	079170	500	26 억	322016	N	N	N	N
47	20240222	110607	57	100.00	KOSDAQ	금속	N	N	N	N	N	8110	50	2	0.62	21744140	2687	20.32	8020	8130	8020	10470	5650	8060	8092.35	6.19	59	8173	8116	8083	8026	7993	8100	8010	26	2410	500	4830	10	1	5200000	422	6.89	0.68	12	0.05	1177.00	11904.00	18970	20230503	-57.25	7850	20240201	3.31	8900	-8.88	20240110	7850	3.31	20240201	18970	-57.25	20230503	7850	3.31	20240201	2.61	N	079170	500	26 억	322016	N	N	N	N
48	20240222	100602	57	100.00	KOSDAQ	금속	N	N	N	N	N	8120	60	2	0.74	15199080	1878	14.20	8020	8130	8020	10470	5650	8060	8093.23	6.19	92	8173	8116	8083	8026	7993	8100	8010	26	2410	500	4830	10	1	5200000	422	6.90	0.68	12	0.04	1177.00	11904.00	18970	20230503	-57.20	7850	20240201	3.44	8900	-8.76	20240110	7850	3.44	20240201	18970	-57.20	20230503	7850	3.44	20240201	2.61	N	079170	500	26 억	322016	N	N	N	N
49	20240222	090612	57	100.00	KOSDAQ	금속	N	N	N	N	N	8130	70	2	0.87	1273090	158	1.19	8020	8130	8020	10470	5650	8060	8057.53	6.19	-11	8173	8116	8083	8026	7993	8100	8010	26	2410	500	4830	10	1	5200000	423	6.91	0.68	12	0.00	1177.00	11904.00	18970	20230503	-57.14	7850	20240201	3.57	8900	-8.65	20240110	7850	3.57	20240201	18970	-57.14	20230503	7850	3.57	20240201	2.61	N	079170	500	26 억	322016	N	N	N	N
50	20240221	160607	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	-90	5	-1.10	106603860	13214	126.44	8090	8140	8050	10590	5710	8150	8067.49	6.21	-1153	8210	8180	8130	8100	8050	8195	8115	26	2440	500	4890	10	1	5200000	419	6.85	0.68	12	0.25	1177.00	11904.00	18970	20230503	-57.51	7850	20240201	2.68	8900	-9.44	20240110	7850	2.68	20240201	18970	-57.51	20230503	7850	2.68	20240201	2.59	N	079170	500	26 억	323171	N	N	N	N
51	20240221	150601	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	-90	5	-1.10	99001890	12271	117.41	8090	8140	8050	10590	5710	8150	8067.96	6.21	-938	8210	8180	8130	8100	8050	8195	8115	26	2440	500	4890	10	1	5200000	419	6.85	0.68	12	0.24	1177.00	11904.00	18970	20230503	-57.51	7850	20240201	2.68	8900	-9.44	20240110	7850	2.68	20240201	18970	-57.51	20230503	7850	2.68	20240201	2.59	N	079170	500	26 억	323171	N	N	N	N
52	20240221	140603	57	100.00	KOSDAQ	금속	N	N	N	N	N	8100	-50	5	-0.61	70161010	8691	83.16	8090	8140	8050	10590	5710	8150	8072.84	6.21	362	8210	8180	8130	8100	8050	8195	8115	26	2440	500	4890	10	1	5200000	421	6.88	0.68	12	0.17	1177.00	11904.00	18970	20230503	-57.30	7850	20240201	3.18	8900	-8.99	20240110	7850	3.18	20240201	18970	-57.30	20230503	7850	3.18	20240201	2.59	N	079170	500	26 억	323171	N	N	N	N
53	20240221	130603	57	100.00	KOSDAQ	금속	N	N	N	N	N	8120	-30	5	-0.37	66203670	8201	78.47	8090	8140	8050	10590	5710	8150	8072.63	6.21	383	8210	8180	8130	8100	8050	8195	8115	26	2440	500	4890	10	1	5200000	422	6.90	0.68	12	0.16	1177.00	11904.00	18970	20230503	-57.20	7850	20240201	3.44	8900	-8.76	20240110	7850	3.44	20240201	18970	-57.20	20230503	7850	3.44	20240201	2.59	N	079170	500	26 억	323171	N	N	N	N
54	20240221	120603	57	100.00	KOSDAQ	금속	N	N	N	N	N	8070	-80	5	-0.98	54949970	6804	65.10	8090	8140	8050	10590	5710	8150	8076.13	6.21	498	8210	8180	8130	8100	8050	8195	8115	26	2440	500	4890	10	1	5200000	420	6.86	0.68	12	0.13	1177.00	11904.00	18970	20230503	-57.46	7850	20240201	2.80	8900	-9.33	20240110	7850	2.80	20240201	18970	-57.46	20230503	7850	2.80	20240201	2.59	N	079170	500	26 억	323171	N	N	N	N
55	20240221	110609	57	100.00	KOSDAQ	금속	N	N	N	N	N	8100	-50	5	-0.61	42097280	5210	49.85	8090	8140	8050	10590	5710	8150	8080.09	6.21	417	8210	8180	8130	8100	8050	8195	8115	26	2440	500	4890	10	1	5200000	421	6.88	0.68	12	0.10	1177.00	11904.00	18970	20230503	-57.30	7850	20240201	3.18	8900	-8.99	20240110	7850	3.18	20240201	18970	-57.30	20230503	7850	3.18	20240201	2.59	N	079170	500	26 억	323171	N	N	N	N
56	20240221	100601	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	-90	5	-1.10	39231550	4856	46.46	8090	8140	8050	10590	5710	8150	8078.98	6.21	607	8210	8180	8130	8100	8050	8195	8115	26	2440	500	4890	10	1	5200000	419	6.85	0.68	12	0.09	1177.00	11904.00	18970	20230503	-57.51	7850	20240201	2.68	8900	-9.44	20240110	7850	2.68	20240201	18970	-57.51	20230503	7850	2.68	20240201	2.59	N	079170	500	26 억	323171	N	N	N	N
57	20240221	090600	57	100.00	KOSDAQ	금속	N	N	N	N	N	8140	-10	5	-0.12	1268990	156	1.49	8090	8140	8090	10590	5710	8150	8134.55	6.21	-140	8210	8180	8130	8100	8050	8195	8115	26	2440	500	4890	10	1	5200000	423	6.92	0.68	12	0.00	1177.00	11904.00	18970	20230503	-57.09	7850	20240201	3.69	8900	-8.54	20240110	7850	3.69	20240201	18970	-57.09	20230503	7850	3.69	20240201	2.59	N	079170	500	26 억	323171	N	N	N	N
58	20240220	160556	57	100.00	KOSDAQ	금속	N	N	N	N	N	8150	-10	5	-0.12	76712980	9451	48.08	8090	8160	8080	10600	5720	8160	8116.92	6.22	-187	8293	8226	8143	8076	7993	8260	8110	26	2440	500	4890	10	1	5200000	424	6.92	0.68	12	0.18	1177.00	11904.00	18970	20230503	-57.04	7850	20240201	3.82	8900	-8.43	20240110	7850	3.82	20240201	18970	-57.04	20230503	7850	3.82	20240201	2.59	N	079170	500	26 억	323363	N	N	N	N
59	20240220	150559	57	100.00	KOSDAQ	금속	N	N	N	N	N	8100	-60	5	-0.74	73934820	9109	46.34	8090	8160	8080	10600	5720	8160	8116.68	6.22	-239	8293	8226	8143	8076	7993	8260	8110	26	2440	500	4890	10	1	5200000	421	6.88	0.68	12	0.18	1177.00	11904.00	18970	20230503	-57.30	7850	20240201	3.18	8900	-8.99	20240110	7850	3.18	20240201	18970	-57.30	20230503	7850	3.18	20240201	2.59	N	079170	500	26 억	323363	N	N	N	N
60	20240220	140600	57	100.00	KOSDAQ	금속	N	N	N	N	N	8150	-10	5	-0.12	55570600	6842	34.81	8090	8160	8090	10600	5720	8160	8121.98	6.22	-276	8293	8226	8143	8076	7993	8260	8110	26	2440	500	4890	10	1	5200000	424	6.92	0.68	12	0.13	1177.00	11904.00	18970	20230503	-57.04	7850	20240201	3.82	8900	-8.43	20240110	7850	3.82	20240201	18970	-57.04	20230503	7850	3.82	20240201	2.59	N	079170	500	26 억	323363	N	N	N	N
61	20240220	130559	57	100.00	KOSDAQ	금속	N	N	N	N	N	8100	-60	5	-0.74	46740050	5756	29.28	8090	8160	8090	10600	5720	8160	8120.23	6.22	-327	8293	8226	8143	8076	7993	8260	8110	26	2440	500	4890	10	1	5200000	421	6.88	0.68	12	0.11	1177.00	11904.00	18970	20230503	-57.30	7850	20240201	3.18	8900	-8.99	20240110	7850	3.18	20240201	18970	-57.30	20230503	7850	3.18	20240201	2.59	N	079170	500	26 억	323363	N	N	N	N
62	20240220	120556	57	100.00	KOSDAQ	금속	N	N	N	N	N	8140	-20	5	-0.25	37379010	4601	23.41	8090	8160	8090	10600	5720	8160	8124.11	6.22	-386	8293	8226	8143	8076	7993	8260	8110	26	2440	500	4890	10	1	5200000	423	6.92	0.68	12	0.09	1177.00	11904.00	18970	20230503	-57.09	7850	20240201	3.69	8900	-8.54	20240110	7850	3.69	20240201	18970	-57.09	20230503	7850	3.69	20240201	2.59	N	079170	500	26 억	323363	N	N	N	N
63	20240220	110556	57	100.00	KOSDAQ	금속	N	N	N	N	N	8140	-20	5	-0.25	29560770	3640	18.52	8090	8160	8090	10600	5720	8160	8121.09	6.22	-119	8293	8226	8143	8076	7993	8260	8110	26	2440	500	4890	10	1	5200000	423	6.92	0.68	12	0.07	1177.00	11904.00	18970	20230503	-57.09	7850	20240201	3.69	8900	-8.54	20240110	7850	3.69	20240201	18970	-57.09	20230503	7850	3.69	20240201	2.59	N	079170	500	26 억	323363	N	N	N	N
64	20240220	100547	57	100.00	KOSDAQ	금속	N	N	N	N	N	8140	-20	5	-0.25	23124890	2849	14.49	8090	8160	8090	10600	5720	8160	8116.84	6.22	136	8293	8226	8143	8076	7993	8260	8110	26	2440	500	4890	10	1	5200000	423	6.92	0.68	12	0.05	1177.00	11904.00	18970	20230503	-57.09	7850	20240201	3.69	8900	-8.54	20240110	7850	3.69	20240201	18970	-57.09	20230503	7850	3.69	20240201	2.59	N	079170	500	26 억	323363	N	N	N	N
65	20240220	090601	57	100.00	KOSDAQ	금속	N	N	N	N	N	8110	-50	5	-0.61	667260	82	0.42	8090	8160	8090	10600	5720	8160	8137.32	6.22	3	8293	8226	8143	8076	7993	8260	8110	26	2440	500	4890	10	1	5200000	422	6.89	0.68	12	0.00	1177.00	11904.00	18970	20230503	-57.25	7850	20240201	3.31	8900	-8.88	20240110	7850	3.31	20240201	18970	-57.25	20230503	7850	3.31	20240201	2.59	N	079170	500	26 억	323363	N	N	N	N
66	20240219	160558	57	100.00	KOSDAQ	금속	N	N	N	N	N	8160	70	2	0.87	159960710	19618	125.66	8090	8210	8060	10510	5670	8090	8153.77	6.16	3316	8196	8142	8076	8022	7956	8170	8050	26	2420	500	4850	10	1	5200000	424	6.93	0.69	12	0.38	1177.00	11904.00	18970	20230503	-56.98	7850	20240201	3.95	8900	-8.31	20240110	7850	3.95	20240201	18970	-56.98	20230503	7850	3.95	20240201	2.60	N	079170	500	26 억	320062	N	N	N	N
67	20240219	150602	57	100.00	KOSDAQ	금속	N	N	N	N	N	8150	60	2	0.74	156070030	19141	122.60	8090	8210	8060	10510	5670	8090	8153.70	6.16	3256	8196	8142	8076	8022	7956	8170	8050	26	2420	500	4850	10	1	5200000	424	6.92	0.68	12	0.37	1177.00	11904.00	18970	20230503	-57.04	7850	20240201	3.82	8900	-8.43	20240110	7850	3.82	20240201	18970	-57.04	20230503	7850	3.82	20240201	2.60	N	079170	500	26 억	320062	N	N	N	N
68	20240219	140601	57	100.00	KOSDAQ	금속	N	N	N	N	N	8150	60	2	0.74	135765750	16646	106.62	8090	8210	8060	10510	5670	8090	8156.06	6.16	2967	8196	8142	8076	8022	7956	8170	8050	26	2420	500	4850	10	1	5200000	424	6.92	0.68	12	0.32	1177.00	11904.00	18970	20230503	-57.04	7850	20240201	3.82	8900	-8.43	20240110	7850	3.82	20240201	18970	-57.04	20230503	7850	3.82	20240201	2.60	N	079170	500	26 억	320062	N	N	N	N
69	20240219	130600	57	100.00	KOSDAQ	금속	N	N	N	N	N	8130	40	2	0.49	105758440	12961	83.02	8090	8210	8060	10510	5670	8090	8159.74	6.16	2964	8196	8142	8076	8022	7956	8170	8050	26	2420	500	4850	10	1	5200000	423	6.91	0.68	12	0.25	1177.00	11904.00	18970	20230503	-57.14	7850	20240201	3.57	8900	-8.65	20240110	7850	3.57	20240201	18970	-57.14	20230503	7850	3.57	20240201	2.60	N	079170	500	26 억	320062	N	N	N	N
70	20240219	120600	57	100.00	KOSDAQ	금속	N	N	N	N	N	8150	60	2	0.74	101221880	12404	79.45	8090	8210	8060	10510	5670	8090	8160.42	6.16	3028	8196	8142	8076	8022	7956	8170	8050	26	2420	500	4850	10	1	5200000	424	6.92	0.68	12	0.24	1177.00	11904.00	18970	20230503	-57.04	7850	20240201	3.82	8900	-8.43	20240110	7850	3.82	20240201	18970	-57.04	20230503	7850	3.82	20240201	2.60	N	079170	500	26 억	320062	N	N	N	N
71	20240219	110559	57	100.00	KOSDAQ	금속	N	N	N	N	N	8150	60	2	0.74	94357430	11561	74.05	8090	8210	8060	10510	5670	8090	8161.70	6.16	3040	8196	8142	8076	8022	7956	8170	8050	26	2420	500	4850	10	1	5200000	424	6.92	0.68	12	0.22	1177.00	11904.00	18970	20230503	-57.04	7850	20240201	3.82	8900	-8.43	20240110	7850	3.82	20240201	18970	-57.04	20230503	7850	3.82	20240201	2.60	N	079170	500	26 억	320062	N	N	N	N
72	20240219	100553	57	100.00	KOSDAQ	금속	N	N	N	N	N	8170	80	2	0.99	77332870	9474	60.68	8090	8210	8060	10510	5670	8090	8162.64	6.16	3036	8196	8142	8076	8022	7956	8170	8050	26	2420	500	4850	10	1	5200000	425	6.94	0.69	12	0.18	1177.00	11904.00	18970	20230503	-56.93	7850	20240201	4.08	8900	-8.20	20240110	7850	4.08	20240201	18970	-56.93	20230503	7850	4.08	20240201	2.60	N	079170	500	26 억	320062	N	N	N	N
73	20240219	090555	57	100.00	KOSDAQ	금속	N	N	N	N	N	8130	40	2	0.49	8285270	1022	6.55	8090	8130	8060	10510	5670	8090	8106.92	6.16	489	8196	8142	8076	8022	7956	8170	8050	26	2420	500	4850	10	1	5200000	423	6.91	0.68	12	0.02	1177.00	11904.00	18970	20230503	-57.14	7850	20240201	3.57	8900	-8.65	20240110	7850	3.57	20240201	18970	-57.14	20230503	7850	3.57	20240201	2.60	N	079170	500	26 억	320062	N	N	N	N
74	20240216	160554	57	100.00	KOSDAQ	금속	N	N	N	N	N	8090	30	2	0.37	125564300	15612	184.04	8060	8130	8010	10470	5650	8060	8042.81	6.11	2371	8133	8096	8053	8016	7973	8115	8035	26	2410	500	4830	10	1	5200000	421	6.87	0.68	12	0.30	1177.00	11904.00	18970	20230503	-57.35	7850	20240201	3.06	8900	-9.10	20240110	7850	3.06	20240201	18970	-57.35	20230503	7850	3.06	20240201	2.59	N	079170	500	26 억	317697	N	N	N	N
75	20240216	150556	57	100.00	KOSDAQ	금속	N	N	N	N	N	8110	50	2	0.62	121118970	15063	177.57	8060	8130	8010	10470	5650	8060	8040.83	6.11	2144	8133	8096	8053	8016	7973	8115	8035	26	2410	500	4830	10	1	5200000	422	6.89	0.68	12	0.29	1177.00	11904.00	18970	20230503	-57.25	7850	20240201	3.31	8900	-8.88	20240110	7850	3.31	20240201	18970	-57.25	20230503	7850	3.31	20240201	2.59	N	079170	500	26 억	317697	N	N	N	N
76	20240216	140600	57	100.00	KOSDAQ	금속	N	N	N	N	N	8110	50	2	0.62	108467080	13502	159.17	8060	8120	8010	10470	5650	8060	8033.41	6.11	1681	8133	8096	8053	8016	7973	8115	8035	26	2410	500	4830	10	1	5200000	422	6.89	0.68	12	0.26	1177.00	11904.00	18970	20230503	-57.25	7850	20240201	3.31	8900	-8.88	20240110	7850	3.31	20240201	18970	-57.25	20230503	7850	3.31	20240201	2.59	N	079170	500	26 억	317697	N	N	N	N
77	20240216	130553	57	100.00	KOSDAQ	금속	N	N	N	N	N	8070	10	2	0.12	99078540	12343	145.50	8060	8090	8010	10470	5650	8060	8027.10	6.11	1046	8133	8096	8053	8016	7973	8115	8035	26	2410	500	4830	10	1	5200000	420	6.86	0.68	12	0.24	1177.00	11904.00	18970	20230503	-57.46	7850	20240201	2.80	8900	-9.33	20240110	7850	2.80	20240201	18970	-57.46	20230503	7850	2.80	20240201	2.59	N	079170	500	26 억	317697	N	N	N	N
78	20240216	120555	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	0	3	0.00	82119050	10234	120.64	8060	8090	8010	10470	5650	8060	8024.14	6.11	430	8133	8096	8053	8016	7973	8115	8035	26	2410	500	4830	10	1	5200000	419	6.85	0.68	12	0.20	1177.00	11904.00	18970	20230503	-57.51	7850	20240201	2.68	8900	-9.44	20240110	7850	2.68	20240201	18970	-57.51	20230503	7850	2.68	20240201	2.59	N	079170	500	26 억	317697	N	N	N	N
79	20240216	110602	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	0	3	0.00	44262620	5511	64.97	8060	8090	8010	10470	5650	8060	8031.69	6.11	-4	8133	8096	8053	8016	7973	8115	8035	26	2410	500	4830	10	1	5200000	419	6.85	0.68	12	0.11	1177.00	11904.00	18970	20230503	-57.51	7850	20240201	2.68	8900	-9.44	20240110	7850	2.68	20240201	18970	-57.51	20230503	7850	2.68	20240201	2.59	N	079170	500	26 억	317697	N	N	N	N
80	20240216	100555	57	100.00	KOSDAQ	금속	N	N	N	N	N	8040	-20	5	-0.25	19017240	2365	27.88	8060	8090	8010	10470	5650	8060	8041.12	6.11	-407	8133	8096	8053	8016	7973	8115	8035	26	2410	500	4830	10	1	5200000	418	6.83	0.68	12	0.05	1177.00	11904.00	18970	20230503	-57.62	7850	20240201	2.42	8900	-9.66	20240110	7850	2.42	20240201	18970	-57.62	20230503	7850	2.42	20240201	2.59	N	079170	500	26 억	317697	N	N	N	N
81	20240216	090547	57	100.00	KOSDAQ	금속	N	N	N	N	N	8080	20	2	0.25	951150	118	1.39	8060	8080	8040	10470	5650	8060	8060.59	6.11	-104	8133	8096	8053	8016	7973	8115	8035	26	2410	500	4830	10	1	5200000	420	6.86	0.68	12	0.00	1177.00	11904.00	18970	20230503	-57.41	7850	20240201	2.93	8900	-9.21	20240110	7850	2.93	20240201	18970	-57.41	20230503	7850	2.93	20240201	2.59	N	079170	500	26 억	317697	N	N	N	N
82	20240215	160552	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	10	2	0.12	68276050	8483	57.86	8030	8090	8010	10460	5640	8050	8048.57	6.09	1087	8163	8106	8033	7976	7903	8135	8005	26	2410	500	4830	10	1	5200000	419	6.85	0.68	12	0.16	1177.00	11904.00	18970	20230503	-57.51	7850	20240201	2.68	8900	-9.44	20240110	7850	2.68	20240201	18970	-57.51	20230503	7850	2.68	20240201	2.58	N	079170	500	26 억	316551	N	N	N	N
83	20240215	150555	57	100.00	KOSDAQ	금속	N	N	N	N	N	8040	-10	5	-0.12	64431570	8006	54.61	8030	8090	8010	10460	5640	8050	8047.91	6.09	1033	8163	8106	8033	7976	7903	8135	8005	26	2410	500	4830	10	1	5200000	418	6.83	0.68	12	0.15	1177.00	11904.00	18970	20230503	-57.62	7850	20240201	2.42	8900	-9.66	20240110	7850	2.42	20240201	18970	-57.62	20230503	7850	2.42	20240201	2.58	N	079170	500	26 억	316551	N	N	N	N
84	20240215	140551	57	100.00	KOSDAQ	금속	N	N	N	N	N	8030	-20	5	-0.25	61921540	7694	52.48	8030	8090	8010	10460	5640	8050	8048.03	6.09	997	8163	8106	8033	7976	7903	8135	8005	26	2410	500	4830	10	1	5200000	418	6.82	0.67	12	0.15	1177.00	11904.00	18970	20230503	-57.67	7850	20240201	2.29	8900	-9.78	20240110	7850	2.29	20240201	18970	-57.67	20230503	7850	2.29	20240201	2.58	N	079170	500	26 억	316551	N	N	N	N
85	20240215	130547	57	100.00	KOSDAQ	금속	N	N	N	N	N	8050	0	3	0.00	55819280	6936	47.31	8030	8090	8010	10460	5640	8050	8047.76	6.09	772	8163	8106	8033	7976	7903	8135	8005	26	2410	500	4830	10	1	5200000	419	6.84	0.68	12	0.13	1177.00	11904.00	18970	20230503	-57.56	7850	20240201	2.55	8900	-9.55	20240110	7850	2.55	20240201	18970	-57.56	20230503	7850	2.55	20240201	2.58	N	079170	500	26 억	316551	N	N	N	N
86	20240215	120550	57	100.00	KOSDAQ	금속	N	N	N	N	N	8070	20	2	0.25	53051040	6592	44.97	8030	8090	8010	10460	5640	8050	8047.79	6.09	571	8163	8106	8033	7976	7903	8135	8005	26	2410	500	4830	10	1	5200000	420	6.86	0.68	12	0.13	1177.00	11904.00	18970	20230503	-57.46	7850	20240201	2.80	8900	-9.33	20240110	7850	2.80	20240201	18970	-57.46	20230503	7850	2.80	20240201	2.58	N	079170	500	26 억	316551	N	N	N	N
87	20240215	110548	57	100.00	KOSDAQ	금속	N	N	N	N	N	8050	0	3	0.00	51559310	6407	43.70	8030	8090	8010	10460	5640	8050	8047.34	6.09	540	8163	8106	8033	7976	7903	8135	8005	26	2410	500	4830	10	1	5200000	419	6.84	0.68	12	0.12	1177.00	11904.00	18970	20230503	-57.56	7850	20240201	2.55	8900	-9.55	20240110	7850	2.55	20240201	18970	-57.56	20230503	7850	2.55	20240201	2.58	N	079170	500	26 억	316551	N	N	N	N
88	20240215	100547	57	100.00	KOSDAQ	금속	N	N	N	N	N	8010	-40	5	-0.50	37637200	4679	31.92	8030	8090	8010	10460	5640	8050	8043.86	6.09	91	8163	8106	8033	7976	7903	8135	8005	26	2410	500	4830	10	1	5200000	417	6.81	0.67	12	0.09	1177.00	11904.00	18970	20230503	-57.78	7850	20240201	2.04	8900	-10.00	20240110	7850	2.04	20240201	18970	-57.78	20230503	7850	2.04	20240201	2.58	N	079170	500	26 억	316551	N	N	N	N
89	20240215	090548	57	100.00	KOSDAQ	금속	N	N	N	N	N	8070	20	2	0.25	281240	35	0.24	8030	8070	8030	10460	5640	8050	8035.43	6.09	14	8163	8106	8033	7976	7903	8135	8005	26	2410	500	4830	10	1	5200000	420	6.86	0.68	12	0.00	1177.00	11904.00	18970	20230503	-57.46	7850	20240201	2.80	8900	-9.33	20240110	7850	2.80	20240201	18970	-57.46	20230503	7850	2.80	20240201	2.58	N	079170	500	26 억	316551	N	N	N	N
90	20240214	160545	57	100.00	KOSDAQ	금속	N	N	N	N	N	8050	30	2	0.37	115569110	14385	72.70	7980	8090	7960	10420	5620	8020	8034.00	5.96	6665	8153	8086	8023	7956	7893	8120	7990	26	2400	500	4810	10	1	5200000	419	6.84	0.68	12	0.28	1177.00	11904.00	18970	20230503	-57.56	7850	20240201	2.55	8900	-9.55	20240110	7850	2.55	20240201	18970	-57.56	20230503	7850	2.55	20240201	2.58	N	079170	500	26 억	309893	N	N	N	N
91	20240214	150545	57	100.00	KOSDAQ	금속	N	N	N	N	N	8080	60	2	0.75	107785320	13421	67.83	7980	8090	7960	10420	5620	8020	8031.09	5.96	5890	8153	8086	8023	7956	7893	8120	7990	26	2400	500	4810	10	1	5200000	420	6.86	0.68	12	0.26	1177.00	11904.00	18970	20230503	-57.41	7850	20240201	2.93	8900	-9.21	20240110	7850	2.93	20240201	18970	-57.41	20230503	7850	2.93	20240201	2.58	N	079170	500	26 억	309893	N	N	N	N
92	20240214	140543	57	100.00	KOSDAQ	금속	N	N	N	N	N	8040	20	2	0.25	98735370	12300	62.17	7980	8090	7960	10420	5620	8020	8027.27	5.96	5428	8153	8086	8023	7956	7893	8120	7990	26	2400	500	4810	10	1	5200000	418	6.83	0.68	12	0.24	1177.00	11904.00	18970	20230503	-57.62	7850	20240201	2.42	8900	-9.66	20240110	7850	2.42	20240201	18970	-57.62	20230503	7850	2.42	20240201	2.58	N	079170	500	26 억	309893	N	N	N	N
93	20240214	130544	57	100.00	KOSDAQ	금속	N	N	N	N	N	8030	10	2	0.12	64638670	8074	40.81	7980	8060	7960	10420	5620	8020	8005.78	5.96	2961	8153	8086	8023	7956	7893	8120	7990	26	2400	500	4810	10	1	5200000	418	6.82	0.67	12	0.16	1177.00	11904.00	18970	20230503	-57.67	7850	20240201	2.29	8900	-9.78	20240110	7850	2.29	20240201	18970	-57.67	20230503	7850	2.29	20240201	2.58	N	079170	500	26 억	309893	N	N	N	N
94	20240214	120540	57	100.00	KOSDAQ	금속	N	N	N	N	N	8030	10	2	0.12	52433440	6554	33.12	7980	8030	7960	10420	5620	8020	8000.22	5.96	2118	8153	8086	8023	7956	7893	8120	7990	26	2400	500	4810	10	1	5200000	418	6.82	0.67	12	0.13	1177.00	11904.00	18970	20230503	-57.67	7850	20240201	2.29	8900	-9.78	20240110	7850	2.29	20240201	18970	-57.67	20230503	7850	2.29	20240201	2.58	N	079170	500	26 억	309893	N	N	N	N
95	20240214	110545	57	100.00	KOSDAQ	금속	N	N	N	N	N	8000	-20	5	-0.25	41656420	5210	26.33	7980	8020	7960	10420	5620	8020	7995.47	5.96	1681	8153	8086	8023	7956	7893	8120	7990	26	2400	500	4810	10	1	5200000	416	6.80	0.67	12	0.10	1177.00	11904.00	18970	20230503	-57.83	7850	20240201	1.91	8900	-10.11	20240110	7850	1.91	20240201	18970	-57.83	20230503	7850	1.91	20240201	2.58	N	079170	500	26 억	309893	N	N	N	N
96	20240214	090537	57	100.00	KOSDAQ	금속	N	N	N	N	N	7990	-30	5	-0.37	5797970	726	3.67	7980	7990	7960	10420	5620	8020	7986.18	5.96	197	8153	8086	8023	7956	7893	8120	7990	26	2400	500	4810	10	1	5200000	415	6.79	0.67	12	0.01	1177.00	11904.00	18970	20230503	-57.88	7850	20240201	1.78	8900	-10.22	20240110	7850	1.78	20240201	18970	-57.88	20230503	7850	1.78	20240201	2.58	N	079170	500	26 억	309893	N	N	N	N
97	20240213	160538	57	100.00	KOSDAQ	금속	N	N	N	N	N	8020	60	2	0.75	158401940	19784	142.07	7990	8090	7960	10340	5580	7960	8006.57	5.82	7383	8120	8040	7970	7890	7820	8080	7930	26	2380	500	4770	10	1	5200000	417	6.81	0.67	12	0.38	1177.00	11904.00	18970	20230503	-57.72	7850	20240201	2.17	8900	-9.89	20240110	7850	2.17	20240201	18970	-57.72	20230503	7850	2.17	20240201	2.58	N	079170	500	26 억	302539	N	N	N	N
98	20240213	150537	57	100.00	KOSDAQ	금속	N	N	N	N	N	8010	50	2	0.63	154442910	19289	138.51	7990	8090	7960	10340	5580	7960	8006.79	5.82	7015	8120	8040	7970	7890	7820	8080	7930	26	2380	500	4770	10	1	5200000	417	6.81	0.67	12	0.37	1177.00	11904.00	18970	20230503	-57.78	7850	20240201	2.04	8900	-10.00	20240110	7850	2.04	20240201	18970	-57.78	20230503	7850	2.04	20240201	2.58	N	079170	500	26 억	302539	N	N	N	N
99	20240213	140544	57	100.00	KOSDAQ	금속	N	N	N	N	N	8010	50	2	0.63	118396830	14776	106.10	7990	8090	7960	10340	5580	7960	8012.78	5.82	6331	8120	8040	7970	7890	7820	8080	7930	26	2380	500	4770	10	1	5200000	417	6.81	0.67	12	0.28	1177.00	11904.00	18970	20230503	-57.78	7850	20240201	2.04	8900	-10.00	20240110	7850	2.04	20240201	18970	-57.78	20230503	7850	2.04	20240201	2.58	N	079170	500	26 억	302539	N	N	N	N
100	20240213	130537	57	100.00	KOSDAQ	금속	N	N	N	N	N	8020	60	2	0.75	112819700	14080	101.11	7990	8090	7960	10340	5580	7960	8012.76	5.82	6079	8120	8040	7970	7890	7820	8080	7930	26	2380	500	4770	10	1	5200000	417	6.81	0.67	12	0.27	1177.00	11904.00	18970	20230503	-57.72	7850	20240201	2.17	8900	-9.89	20240110	7850	2.17	20240201	18970	-57.72	20230503	7850	2.17	20240201	2.58	N	079170	500	26 억	302539	N	N	N	N
101	20240213	120544	57	100.00	KOSDAQ	금속	N	N	N	N	N	7980	20	2	0.25	100168780	12499	89.75	7990	8090	7960	10340	5580	7960	8014.14	5.82	4642	8120	8040	7970	7890	7820	8080	7930	26	2380	500	4770	10	1	5200000	415	6.78	0.67	12	0.24	1177.00	11904.00	18970	20230503	-57.93	7850	20240201	1.66	8900	-10.34	20240110	7850	1.66	20240201	18970	-57.93	20230503	7850	1.66	20240201	2.58	N	079170	500	26 억	302539	N	N	N	N
102	20240213	110542	57	100.00	KOSDAQ	금속	N	N	N	N	N	8010	50	2	0.63	65193620	8122	58.32	7990	8090	7960	10340	5580	7960	8026.79	5.82	3004	8120	8040	7970	7890	7820	8080	7930	26	2380	500	4770	10	1	5200000	417	6.81	0.67	12	0.16	1177.00	11904.00	18970	20230503	-57.78	7850	20240201	2.04	8900	-10.00	20240110	7850	2.04	20240201	18970	-57.78	20230503	7850	2.04	20240201	2.58	N	079170	500	26 억	302539	N	N	N	N
103	20240213	100447	57	100.00	KOSDAQ	금속	N	N	N	N	N	8040	80	2	1.01	41759590	5197	37.32	7990	8090	7960	10340	5580	7960	8035.33	5.82	1895	8120	8040	7970	7890	7820	8080	7930	26	2380	500	4770	10	1	5200000	418	6.83	0.68	12	0.10	1177.00	11904.00	18970	20230503	-57.62	7850	20240201	2.42	8900	-9.66	20240110	7850	2.42	20240201	18970	-57.62	20230503	7850	2.42	20240201	2.58	N	079170	500	26 억	302539	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History