KissMeData/079170/price/prices-20240101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120649	57	100.00	KOSDAQ		금속	N	N	N	N	N	8210	70	2	0.86	1518838510	182479	248.26	8060	8620	8060	10580	5700	8140	8323.36	7.31	2270	8553	8346	8233	8026	7913	8290	7970	26	2440	500	4880	10	1	5200000	427	6.98	0.69	12	3.51	1177.00	11904.00	18970	20230503	-56.72	7920	20240117	3.66	8900	-7.75	20240110	7920	3.66	20240117	18970	-56.72	20230503	7920	3.66	20240117	2.94	N	079170	500	26 억	380310	N	N	N	N
3	20240123	110647	57	100.00	KOSDAQ		금속	N	N	N	N	N	8210	70	2	0.86	1484634640	178313	242.59	8060	8620	8060	10580	5700	8140	8326.00	7.31	1261	8553	8346	8233	8026	7913	8290	7970	26	2440	500	4880	10	1	5200000	427	6.98	0.69	12	3.43	1177.00	11904.00	18970	20230503	-56.72	7920	20240117	3.66	8900	-7.75	20240110	7920	3.66	20240117	18970	-56.72	20230503	7920	3.66	20240117	2.94	N	079170	500	26 억	380310	N	N	N	N
4	20240123	100647	57	100.00	KOSDAQ		금속	N	N	N	N	N	8480	340	2	4.18	234393010	28432	38.68	8060	8500	8060	10580	5700	8140	8243.99	7.31	1111	8553	8346	8233	8026	7913	8290	7970	26	2440	500	4880	10	1	5200000	441	7.20	0.71	12	0.55	1177.00	11904.00	18970	20230503	-55.30	7920	20240117	7.07	8900	-4.72	20240110	7920	7.07	20240117	18970	-55.30	20230503	7920	7.07	20240117	2.94	N	079170	500	26 억	380310	N	N	N	N
5	20240123	090647	57	100.00	KOSDAQ		금속	N	N	N	N	N	8090	-50	5	-0.61	46670530	5766	7.84	8060	8190	8060	10580	5700	8140	8094.09	7.31	-1630	8553	8346	8233	8026	7913	8290	7970	26	2440	500	4880	10	1	5200000	421	6.87	0.68	12	0.11	1177.00	11904.00	18970	20230503	-57.35	7920	20240117	2.15	8900	-9.10	20240110	7920	2.15	20240117	18970	-57.35	20230503	7920	2.15	20240117	2.94	N	079170	500	26 억	380310	N	N	N	N
6	20240119	160642	57	100.00	KOSDAQ		금속	N	N	N	N	N	8100	50	2	0.62	190901170	23543	101.32	8040	8200	8040	10460	5640	8050	8108.62	7.16	7056	8170	8110	8020	7960	7870	8140	7990	26	2410	500	4830	10	1	5200000	421	6.88	0.68	12	0.45	1177.00	11904.00	18970	20230503	-57.30	7920	20240117	2.27	8900	-8.99	20240110	7920	2.27	20240117	18970	-57.30	20230503	7920	2.27	20240117	3.02	N	079170	500	26 억	372367	N	N	N	N
7	20240119	150645	57	100.00	KOSDAQ		금속	N	N	N	N	N	8070	20	2	0.25	172638090	21284	91.60	8040	8200	8040	10460	5640	8050	8111.17	7.16	7254	8170	8110	8020	7960	7870	8140	7990	26	2410	500	4830	10	1	5200000	420	6.86	0.68	12	0.41	1177.00	11904.00	18970	20230503	-57.46	7920	20240117	1.89	8900	-9.33	20240110	7920	1.89	20240117	18970	-57.46	20230503	7920	1.89	20240117	3.02	N	079170	500	26 억	372367	N	N	N	N
8	20240119	140643	57	100.00	KOSDAQ		금속	N	N	N	N	N	8080	30	2	0.37	161510110	19905	85.66	8040	8200	8040	10460	5640	8050	8114.05	7.16	6901	8170	8110	8020	7960	7870	8140	7990	26	2410	500	4830	10	1	5200000	420	6.86	0.68	12	0.38	1177.00	11904.00	18970	20230503	-57.41	7920	20240117	2.02	8900	-9.21	20240110	7920	2.02	20240117	18970	-57.41	20230503	7920	2.02	20240117	3.02	N	079170	500	26 억	372367	N	N	N	N
9	20240119	130644	57	100.00	KOSDAQ		금속	N	N	N	N	N	8100	50	2	0.62	154890910	19086	82.14	8040	8200	8040	10460	5640	8050	8115.42	7.16	7017	8170	8110	8020	7960	7870	8140	7990	26	2410	500	4830	10	1	5200000	421	6.88	0.68	12	0.37	1177.00	11904.00	18970	20230503	-57.30	7920	20240117	2.27	8900	-8.99	20240110	7920	2.27	20240117	18970	-57.30	20230503	7920	2.27	20240117	3.02	N	079170	500	26 억	372367	N	N	N	N
10	20240119	120646	57	100.00	KOSDAQ		금속	N	N	N	N	N	8110	60	2	0.75	144478300	17801	76.61	8040	8200	8040	10460	5640	8050	8116.30	7.16	7842	8170	8110	8020	7960	7870	8140	7990	26	2410	500	4830	10	1	5200000	422	6.89	0.68	12	0.34	1177.00	11904.00	18970	20230503	-57.25	7920	20240117	2.40	8900	-8.88	20240110	7920	2.40	20240117	18970	-57.25	20230503	7920	2.40	20240117	3.02	N	079170	500	26 억	372367	N	N	N	N
11	20240119	110646	57	100.00	KOSDAQ		금속	N	N	N	N	N	8120	70	2	0.87	120720210	14865	63.97	8040	8200	8040	10460	5640	8050	8121.10	7.16	7374	8170	8110	8020	7960	7870	8140	7990	26	2410	500	4830	10	1	5200000	422	6.90	0.68	12	0.29	1177.00	11904.00	18970	20230503	-57.20	7920	20240117	2.53	8900	-8.76	20240110	7920	2.53	20240117	18970	-57.20	20230503	7920	2.53	20240117	3.02	N	079170	500	26 억	372367	N	N	N	N
12	20240119	100650	57	100.00	KOSDAQ		금속	N	N	N	N	N	8180	130	2	1.61	75068470	9231	39.73	8040	8200	8040	10460	5640	8050	8132.21	7.16	5593	8170	8110	8020	7960	7870	8140	7990	26	2410	500	4830	10	1	5200000	425	6.95	0.69	12	0.18	1177.00	11904.00	18970	20230503	-56.88	7920	20240117	3.28	8900	-8.09	20240110	7920	3.28	20240117	18970	-56.88	20230503	7920	3.28	20240117	3.02	N	079170	500	26 억	372367	N	N	N	N
13	20240119	090642	57	100.00	KOSDAQ		금속	N	N	N	N	N	8100	50	2	0.62	17028110	2116	9.11	8040	8170	8040	10460	5640	8050	8047.31	7.16	500	8170	8110	8020	7960	7870	8140	7990	26	2410	500	4830	10	1	5200000	421	6.88	0.68	12	0.04	1177.00	11904.00	18970	20230503	-57.30	7920	20240117	2.27	8900	-8.99	20240110	7920	2.27	20240117	18970	-57.30	20230503	7920	2.27	20240117	3.02	N	079170	500	26 억	372367	N	N	N	N
14	20240118	160641	57	100.00	KOSDAQ		금속	N	N	N	N	N	8050	60	2	0.75	185207250	23130	32.38	7960	8080	7930	10380	5600	7990	8007.22	7.16	-129	8263	8126	8023	7886	7783	8075	7835	26	2390	500	4790	10	1	5200000	419	6.84	0.68	12	0.44	1177.00	11904.00	18970	20230503	-57.56	7920	20240117	1.64	8900	-9.55	20240110	7920	1.64	20240117	18970	-57.56	20230503	7920	1.64	20240117	3.50	N	079170	500	26 억	372562	N	N	N	N
15	20240118	150642	57	100.00	KOSDAQ		금속	N	N	N	N	N	8050	60	2	0.75	180981760	22603	31.64	7960	8080	7930	10380	5600	7990	8006.98	7.16	-204	8263	8126	8023	7886	7783	8075	7835	26	2390	500	4790	10	1	5200000	419	6.84	0.68	12	0.43	1177.00	11904.00	18970	20230503	-57.56	7920	20240117	1.64	8900	-9.55	20240110	7920	1.64	20240117	18970	-57.56	20230503	7920	1.64	20240117	3.50	N	079170	500	26 억	372562	N	N	N	N
16	20240118	140643	57	100.00	KOSDAQ		금속	N	N	N	N	N	7990	0	3	0.00	157076140	19631	27.48	7960	8080	7930	10380	5600	7990	8001.43	7.16	-192	8263	8126	8023	7886	7783	8075	7835	26	2390	500	4790	10	1	5200000	415	6.79	0.67	12	0.38	1177.00	11904.00	18970	20230503	-57.88	7920	20240117	0.88	8900	-10.22	20240110	7920	0.88	20240117	18970	-57.88	20230503	7920	0.88	20240117	3.50	N	079170	500	26 억	372562	N	N	N	N
17	20240118	130642	57	100.00	KOSDAQ		금속	N	N	N	N	N	8050	60	2	0.75	101411510	12672	17.74	7960	8080	7930	10380	5600	7990	8002.80	7.16	2109	8263	8126	8023	7886	7783	8075	7835	26	2390	500	4790	10	1	5200000	419	6.84	0.68	12	0.24	1177.00	11904.00	18970	20230503	-57.56	7920	20240117	1.64	8900	-9.55	20240110	7920	1.64	20240117	18970	-57.56	20230503	7920	1.64	20240117	3.50	N	079170	500	26 억	372562	N	N	N	N
18	20240118	120644	57	100.00	KOSDAQ		금속	N	N	N	N	N	8020	30	2	0.38	100758380	12591	17.62	7960	8080	7930	10380	5600	7990	8002.41	7.16	2129	8263	8126	8023	7886	7783	8075	7835	26	2390	500	4790	10	1	5200000	417	6.81	0.67	12	0.24	1177.00	11904.00	18970	20230503	-57.72	7920	20240117	1.26	8900	-9.89	20240110	7920	1.26	20240117	18970	-57.72	20230503	7920	1.26	20240117	3.50	N	079170	500	26 억	372562	N	N	N	N
19	20240118	110644	57	100.00	KOSDAQ		금속	N	N	N	N	N	8080	90	2	1.13	89593550	11202	15.68	7960	8080	7930	10380	5600	7990	7998.00	7.16	2455	8263	8126	8023	7886	7783	8075	7835	26	2390	500	4790	10	1	5200000	420	6.86	0.68	12	0.22	1177.00	11904.00	18970	20230503	-57.41	7920	20240117	2.02	8900	-9.21	20240110	7920	2.02	20240117	18970	-57.41	20230503	7920	2.02	20240117	3.50	N	079170	500	26 억	372562	N	N	N	N
20	20240118	100641	57	100.00	KOSDAQ		금속	N	N	N	N	N	8020	30	2	0.38	56254900	7051	9.87	7960	8030	7930	10380	5600	7990	7978.29	7.16	1046	8263	8126	8023	7886	7783	8075	7835	26	2390	500	4790	10	1	5200000	417	6.81	0.67	12	0.14	1177.00	11904.00	18970	20230503	-57.72	7920	20240117	1.26	8900	-9.89	20240110	7920	1.26	20240117	18970	-57.72	20230503	7920	1.26	20240117	3.50	N	079170	500	26 억	372562	N	N	N	N
21	20240118	090641	57	100.00	KOSDAQ		금속	N	N	N	N	N	7990	0	3	0.00	25228000	3166	4.43	7960	8020	7960	10380	5600	7990	7968.41	7.16	104	8263	8126	8023	7886	7783	8075	7835	26	2390	500	4790	10	1	5200000	415	6.79	0.67	12	0.06	1177.00	11904.00	18970	20230503	-57.88	7920	20240117	0.88	8900	-10.22	20240110	7920	0.88	20240117	18970	-57.88	20230503	7920	0.88	20240117	3.50	N	079170	500	26 억	372562	N	N	N	N
22	20240117	160640	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7990	-170	5	-2.08	572133110	71420	111.04	8160	8160	7920	10600	5720	8160	8010.80	7.37	-10011	8513	8336	8223	8046	7933	8280	7990	26	2440	500	4890	10	1	5200000	415	6.79	0.67	12	1.37	1177.00	11904.00	18970	20230503	-57.88	7920	20240117	0.88	8900	-10.22	20240110	7920	0.88	20240117	18970	-57.88	20230503	7920	0.88	20240117	3.58	N	079170	500	26 억	383155	N	N	N	N
23	20240117	150643	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7980	-180	5	-2.21	532601450	66448	103.31	8160	8160	7920	10600	5720	8160	8015.29	7.37	-11564	8513	8336	8223	8046	7933	8280	7990	26	2440	500	4890	10	1	5200000	415	6.78	0.67	12	1.28	1177.00	11904.00	18970	20230503	-57.93	7920	20240117	0.76	8900	-10.34	20240110	7920	0.76	20240117	18970	-57.93	20230503	7920	0.76	20240117	3.58	N	079170	500	26 억	383155	N	N	N	N
24	20240117	140641	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7970	-190	5	-2.33	489243580	61014	94.86	8160	8160	7920	10600	5720	8160	8018.52	7.37	-9920	8513	8336	8223	8046	7933	8280	7990	26	2440	500	4890	10	1	5200000	414	6.77	0.67	12	1.17	1177.00	11904.00	18970	20230503	-57.99	7920	20240117	0.63	8900	-10.45	20240110	7920	0.63	20240117	18970	-57.99	20230503	7920	0.63	20240117	3.58	N	079170	500	26 억	383155	N	N	N	N
25	20240117	130642	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7970	-190	5	-2.33	415311260	51713	80.40	8160	8160	7950	10600	5720	8160	8031.06	7.37	-11184	8513	8336	8223	8046	7933	8280	7990	26	2440	500	4890	10	1	5200000	414	6.77	0.67	12	0.99	1177.00	11904.00	18970	20230503	-57.99	7950	20240117	0.25	8900	-10.45	20240110	7950	0.25	20240117	18970	-57.99	20230503	7950	0.25	20240117	3.58	N	079170	500	26 억	383155	N	N	N	N
26	20240117	120642	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8060	-100	5	-1.23	353285620	43960	68.35	8160	8160	7950	10600	5720	8160	8036.50	7.37	-8634	8513	8336	8223	8046	7933	8280	7990	26	2440	500	4890	10	1	5200000	419	6.85	0.68	12	0.85	1177.00	11904.00	18970	20230503	-57.51	7950	20240117	1.38	8900	-9.44	20240110	7950	1.38	20240117	18970	-57.51	20230503	7950	1.38	20240117	3.58	N	079170	500	26 억	383155	N	N	N	N
27	20240117	110643	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8090	-70	5	-0.86	298750360	37139	57.74	8160	8160	7950	10600	5720	8160	8044.08	7.37	-7251	8513	8336	8223	8046	7933	8280	7990	26	2440	500	4890	10	1	5200000	421	6.87	0.68	12	0.71	1177.00	11904.00	18970	20230503	-57.35	7950	20240117	1.76	8900	-9.10	20240110	7950	1.76	20240117	18970	-57.35	20230503	7950	1.76	20240117	3.58	N	079170	500	26 억	383155	N	N	N	N
28	20240117	100639	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8050	-110	5	-1.35	158815290	19650	30.55	8160	8160	8020	10600	5720	8160	8082.16	7.37	-5589	8513	8336	8223	8046	7933	8280	7990	26	2440	500	4890	10	1	5200000	419	6.84	0.68	12	0.38	1177.00	11904.00	18970	20230503	-57.56	8020	20240117	0.37	8900	-9.55	20240110	8020	0.37	20240117	18970	-57.56	20230503	8020	0.37	20240117	3.58	N	079170	500	26 억	383155	N	N	N	N
29	20240117	090642	57	100.00	KOSDAQ		금속	N	N	N	N	N	8110	-50	5	-0.61	27059870	3330	5.18	8160	8160	8100	10600	5720	8160	8125.98	7.37	-1065	8513	8336	8223	8046	7933	8280	7990	26	2440	500	4890	10	1	5200000	422	6.89	0.68	12	0.06	1177.00	11904.00	18970	20230503	-57.25	8020	20231205	1.12	8900	-8.88	20240110	8100	0.12	20240117	18970	-57.25	20230503	8020	1.12	20231205	3.58	N	079170	500	26 억	383155	N	N	N	N
30	20240116	160640	57	100.00	KOSDAQ		금속	N	N	N	N	N	8160	-200	5	-2.39	526452630	64217	215.55	8330	8400	8110	10860	5860	8360	8198.03	7.34	2636	8533	8446	8343	8256	8153	8490	8300	26	2500	500	5010	10	1	5200000	424	6.93	0.69	12	1.23	1177.00	11904.00	18970	20230503	-56.98	8020	20231205	1.75	8900	-8.31	20240110	8110	0.62	20240116	18970	-56.98	20230503	8020	1.75	20231205	3.53	N	079170	500	26 억	381488	N	N	N	N
31	20240116	150639	57	100.00	KOSDAQ		금속	N	N	N	N	N	8130	-230	5	-2.75	511848660	62425	209.54	8330	8400	8110	10860	5860	8360	8199.42	7.34	2949	8533	8446	8343	8256	8153	8490	8300	26	2500	500	5010	10	1	5200000	423	6.91	0.68	12	1.20	1177.00	11904.00	18970	20230503	-57.14	8020	20231205	1.37	8900	-8.65	20240110	8110	0.25	20240116	18970	-57.14	20230503	8020	1.37	20231205	3.53	N	079170	500	26 억	381488	N	N	N	N
32	20240116	140640	57	100.00	KOSDAQ		금속	N	N	N	N	N	8140	-220	5	-2.63	467891530	57028	191.42	8330	8400	8110	10860	5860	8360	8204.59	7.34	3341	8533	8446	8343	8256	8153	8490	8300	26	2500	500	5010	10	1	5200000	423	6.92	0.68	12	1.10	1177.00	11904.00	18970	20230503	-57.09	8020	20231205	1.50	8900	-8.54	20240110	8110	0.37	20240116	18970	-57.09	20230503	8020	1.50	20231205	3.53	N	079170	500	26 억	381488	N	N	N	N
33	20240116	130641	57	100.00	KOSDAQ		금속	N	N	N	N	N	8240	-120	5	-1.44	308100760	37446	125.69	8330	8400	8150	10860	5860	8360	8227.87	7.34	2792	8533	8446	8343	8256	8153	8490	8300	26	2500	500	5010	10	1	5200000	428	7.00	0.69	12	0.72	1177.00	11904.00	18970	20230503	-56.56	8020	20231205	2.74	8900	-7.42	20240110	8150	1.10	20240116	18970	-56.56	20230503	8020	2.74	20231205	3.53	N	079170	500	26 억	381488	N	N	N	N
34	20240116	120639	57	100.00	KOSDAQ		금속	N	N	N	N	N	8250	-110	5	-1.32	292292930	35534	119.27	8330	8400	8150	10860	5860	8360	8225.73	7.34	3599	8533	8446	8343	8256	8153	8490	8300	26	2500	500	5010	10	1	5200000	429	7.01	0.69	12	0.68	1177.00	11904.00	18970	20230503	-56.51	8020	20231205	2.87	8900	-7.30	20240110	8150	1.23	20240116	18970	-56.51	20230503	8020	2.87	20231205	3.53	N	079170	500	26 억	381488	N	N	N	N
35	20240116	110638	57	100.00	KOSDAQ		금속	N	N	N	N	N	8300	-60	5	-0.72	218527410	26557	89.14	8330	8400	8150	10860	5860	8360	8228.62	7.34	-2137	8533	8446	8343	8256	8153	8490	8300	26	2500	500	5010	10	1	5200000	432	7.05	0.70	12	0.51	1177.00	11904.00	18970	20230503	-56.25	8020	20231205	3.49	8900	-6.74	20240110	8150	1.84	20240116	18970	-56.25	20230503	8020	3.49	20231205	3.53	N	079170	500	26 억	381488	N	N	N	N
36	20240116	100639	57	100.00	KOSDAQ		금속	N	N	N	N	N	8220	-140	5	-1.67	112523730	13614	45.70	8330	8400	8190	10860	5860	8360	8265.30	7.34	-3866	8533	8446	8343	8256	8153	8490	8300	26	2500	500	5010	10	1	5200000	427	6.98	0.69	12	0.26	1177.00	11904.00	18970	20230503	-56.67	8020	20231205	2.49	8900	-7.64	20240110	8160	0.74	20240103	18970	-56.67	20230503	8020	2.49	20231205	3.53	N	079170	500	26 억	381488	N	N	N	N
37	20240116	090638	57	100.00	KOSDAQ		금속	N	N	N	N	N	8400	40	2	0.48	8001080	957	3.21	8330	8400	8320	10860	5860	8360	8360.59	7.34	-654	8533	8446	8343	8256	8153	8490	8300	26	2500	500	5010	10	1	5200000	437	7.14	0.71	12	0.02	1177.00	11904.00	18970	20230503	-55.72	8020	20231205	4.74	8900	-5.62	20240110	8160	2.94	20240103	18970	-55.72	20230503	8020	4.74	20231205	3.53	N	079170	500	26 억	381488	N	N	N	N
38	20240115	160637	57	100.00	KOSDAQ		금속	N	N	N	N	N	8360	40	2	0.48	245803750	29492	54.53	8330	8430	8240	10810	5830	8320	8334.59	7.31	1438	8733	8526	8393	8186	8053	8460	8120	26	2490	500	4990	10	1	5200000	435	7.10	0.70	12	0.57	1177.00	11904.00	18970	20230503	-55.93	8020	20231205	4.24	8900	-6.07	20240110	8160	2.45	20240103	18970	-55.93	20230503	8020	4.24	20231205	3.49	N	079170	500	26 억	379974	N	N	N	N
39	20240115	150638	57	100.00	KOSDAQ		금속	N	N	N	N	N	8330	10	2	0.12	202543180	24297	44.92	8330	8430	8240	10810	5830	8320	8336.14	7.31	1145	8733	8526	8393	8186	8053	8460	8120	26	2490	500	4990	10	1	5200000	433	7.08	0.70	12	0.47	1177.00	11904.00	18970	20230503	-56.09	8020	20231205	3.87	8900	-6.40	20240110	8160	2.08	20240103	18970	-56.09	20230503	8020	3.87	20231205	3.49	N	079170	500	26 억	379974	N	N	N	N
40	20240115	140638	57	100.00	KOSDAQ		금속	N	N	N	N	N	8340	20	2	0.24	173417680	20802	38.46	8330	8430	8240	10810	5830	8320	8336.59	7.31	1645	8733	8526	8393	8186	8053	8460	8120	26	2490	500	4990	10	1	5200000	434	7.09	0.70	12	0.40	1177.00	11904.00	18970	20230503	-56.04	8020	20231205	3.99	8900	-6.29	20240110	8160	2.21	20240103	18970	-56.04	20230503	8020	3.99	20231205	3.49	N	079170	500	26 억	379974	N	N	N	N
41	20240115	130637	57	100.00	KOSDAQ		금속	N	N	N	N	N	8360	40	2	0.48	156735060	18797	34.75	8330	8430	8240	10810	5830	8320	8338.30	7.31	1546	8733	8526	8393	8186	8053	8460	8120	26	2490	500	4990	10	1	5200000	435	7.10	0.70	12	0.36	1177.00	11904.00	18970	20230503	-55.93	8020	20231205	4.24	8900	-6.07	20240110	8160	2.45	20240103	18970	-55.93	20230503	8020	4.24	20231205	3.49	N	079170	500	26 억	379974	N	N	N	N
42	20240115	120638	57	100.00	KOSDAQ		금속	N	N	N	N	N	8350	30	2	0.36	134148080	16094	29.76	8330	8430	8240	10810	5830	8320	8335.29	7.31	2271	8733	8526	8393	8186	8053	8460	8120	26	2490	500	4990	10	1	5200000	434	7.09	0.70	12	0.31	1177.00	11904.00	18970	20230503	-55.98	8020	20231205	4.11	8900	-6.18	20240110	8160	2.33	20240103	18970	-55.98	20230503	8020	4.11	20231205	3.49	N	079170	500	26 억	379974	N	N	N	N
43	20240115	110636	57	100.00	KOSDAQ		금속	N	N	N	N	N	8300	-20	5	-0.24	125013680	14996	27.73	8330	8430	8240	10810	5830	8320	8336.47	7.31	2549	8733	8526	8393	8186	8053	8460	8120	26	2490	500	4990	10	1	5200000	432	7.05	0.70	12	0.29	1177.00	11904.00	18970	20230503	-56.25	8020	20231205	3.49	8900	-6.74	20240110	8160	1.72	20240103	18970	-56.25	20230503	8020	3.49	20231205	3.49	N	079170	500	26 억	379974	N	N	N	N
44	20240115	100634	57	100.00	KOSDAQ		금속	N	N	N	N	N	8410	90	2	1.08	93691670	11244	20.79	8330	8430	8240	10810	5830	8320	8332.59	7.31	1586	8733	8526	8393	8186	8053	8460	8120	26	2490	500	4990	10	1	5200000	437	7.15	0.71	12	0.22	1177.00	11904.00	18970	20230503	-55.67	8020	20231205	4.86	8900	-5.51	20240110	8160	3.06	20240103	18970	-55.67	20230503	8020	4.86	20231205	3.49	N	079170	500	26 억	379974	N	N	N	N
45	20240115	090637	57	100.00	KOSDAQ		금속	N	N	N	N	N	8270	-50	5	-0.60	20968050	2529	4.68	8330	8340	8240	10810	5830	8320	8291.04	7.31	-1294	8733	8526	8393	8186	8053	8460	8120	26	2490	500	4990	10	1	5200000	430	7.03	0.69	12	0.05	1177.00	11904.00	18970	20230503	-56.40	8020	20231205	3.12	8900	-7.08	20240110	8160	1.35	20240103	18970	-56.40	20230503	8020	3.12	20231205	3.49	N	079170	500	26 억	379974	N	N	N	N
46	20240112	160633	57	100.00	KOSDAQ		금속	N	N	N	N	N	8320	-170	5	-2.00	451016360	54063	58.66	8400	8600	8260	11030	5950	8490	8342.49	7.55	-12875	8950	8720	8570	8340	8190	8645	8265	26	2540	500	5090	10	1	5200000	433	7.07	0.70	12	1.04	1177.00	11904.00	18970	20230503	-56.14	8020	20231205	3.74	8900	-6.52	20240110	8160	1.96	20240103	18970	-56.14	20230503	8020	3.74	20231205	3.47	N	079170	500	26 억	392453	N	N	N	N
47	20240112	150635	57	100.00	KOSDAQ		금속	N	N	N	N	N	8330	-160	5	-1.88	437996250	52498	56.96	8400	8600	8260	11030	5950	8490	8343.09	7.55	-12280	8950	8720	8570	8340	8190	8645	8265	26	2540	500	5090	10	1	5200000	433	7.08	0.70	12	1.01	1177.00	11904.00	18970	20230503	-56.09	8020	20231205	3.87	8900	-6.40	20240110	8160	2.08	20240103	18970	-56.09	20230503	8020	3.87	20231205	3.47	N	079170	500	26 억	392453	N	N	N	N
48	20240112	140635	57	100.00	KOSDAQ		금속	N	N	N	N	N	8330	-160	5	-1.88	405766270	48613	52.75	8400	8600	8260	11030	5950	8490	8346.86	7.55	-10646	8950	8720	8570	8340	8190	8645	8265	26	2540	500	5090	10	1	5200000	433	7.08	0.70	12	0.93	1177.00	11904.00	18970	20230503	-56.09	8020	20231205	3.87	8900	-6.40	20240110	8160	2.08	20240103	18970	-56.09	20230503	8020	3.87	20231205	3.47	N	079170	500	26 억	392453	N	N	N	N
49	20240112	130632	57	100.00	KOSDAQ		금속	N	N	N	N	N	8340	-150	5	-1.77	379393410	45442	49.31	8400	8600	8260	11030	5950	8490	8348.95	7.55	-10060	8950	8720	8570	8340	8190	8645	8265	26	2540	500	5090	10	1	5200000	434	7.09	0.70	12	0.87	1177.00	11904.00	18970	20230503	-56.04	8020	20231205	3.99	8900	-6.29	20240110	8160	2.21	20240103	18970	-56.04	20230503	8020	3.99	20231205	3.47	N	079170	500	26 억	392453	N	N	N	N
50	20240112	120635	57	100.00	KOSDAQ		금속	N	N	N	N	N	8390	-100	5	-1.18	369812690	44293	48.06	8400	8600	8260	11030	5950	8490	8349.22	7.55	-9636	8950	8720	8570	8340	8190	8645	8265	26	2540	500	5090	10	1	5200000	436	7.13	0.70	12	0.85	1177.00	11904.00	18970	20230503	-55.77	8020	20231205	4.61	8900	-5.73	20240110	8160	2.82	20240103	18970	-55.77	20230503	8020	4.61	20231205	3.47	N	079170	500	26 억	392453	N	N	N	N
51	20240112	110632	57	100.00	KOSDAQ		금속	N	N	N	N	N	8290	-200	5	-2.36	305434130	36552	39.66	8400	8600	8260	11030	5950	8490	8356.14	7.55	-7817	8950	8720	8570	8340	8190	8645	8265	26	2540	500	5090	10	1	5200000	431	7.04	0.70	12	0.70	1177.00	11904.00	18970	20230503	-56.30	8020	20231205	3.37	8900	-6.85	20240110	8160	1.59	20240103	18970	-56.30	20230503	8020	3.37	20231205	3.47	N	079170	500	26 억	392453	N	N	N	N
52	20240112	100633	57	100.00	KOSDAQ		금속	N	N	N	N	N	8290	-200	5	-2.36	260026580	31072	33.71	8400	8600	8270	11030	5950	8490	8368.50	7.55	-7562	8950	8720	8570	8340	8190	8645	8265	26	2540	500	5090	10	1	5200000	431	7.04	0.70	12	0.60	1177.00	11904.00	18970	20230503	-56.30	8020	20231205	3.37	8900	-6.85	20240110	8160	1.59	20240103	18970	-56.30	20230503	8020	3.37	20231205	3.47	N	079170	500	26 억	392453	N	N	N	N
53	20240112	090633	57	100.00	KOSDAQ		금속	N	N	N	N	N	8530	40	2	0.47	16657180	1969	2.14	8400	8540	8400	11030	5950	8490	8459.65	7.55	-588	8950	8720	8570	8340	8190	8645	8265	26	2540	500	5090	10	1	5200000	444	7.25	0.72	12	0.04	1177.00	11904.00	18970	20230503	-55.03	8020	20231205	6.36	8900	-4.16	20240110	8160	4.53	20240103	18970	-55.03	20230503	8020	6.36	20231205	3.47	N	079170	500	26 억	392453	N	N	N	N
54	20240111	160629	57	100.00	KOSDAQ		금속	N	N	N	N	N	8490	-210	5	-2.41	785848230	92075	38.20	8650	8800	8420	11310	6090	8700	8534.89	7.40	7632	9100	8900	8700	8500	8300	9000	8600	26	2610	500	5220	10	1	5200000	441	7.21	0.71	12	1.77	1177.00	11904.00	18970	20230503	-55.25	8020	20231205	5.86	8900	-4.61	20240110	8160	4.04	20240103	18970	-55.25	20230503	8020	5.86	20231205	3.48	N	079170	500	26 억	384635	N	N	N	N
55	20240111	150633	57	100.00	KOSDAQ		금속	N	N	N	N	N	8440	-260	5	-2.99	754973110	88434	36.69	8650	8800	8420	11310	6090	8700	8537.14	7.40	7896	9100	8900	8700	8500	8300	9000	8600	26	2610	500	5220	10	1	5200000	439	7.17	0.71	12	1.70	1177.00	11904.00	18970	20230503	-55.51	8020	20231205	5.24	8900	-5.17	20240110	8160	3.43	20240103	18970	-55.51	20230503	8020	5.24	20231205	3.48	N	079170	500	26 억	384635	N	N	N	N
56	20240111	140632	57	100.00	KOSDAQ		금속	N	N	N	N	N	8600	-100	5	-1.15	402080910	46826	19.43	8650	8800	8510	11310	6090	8700	8586.70	7.40	193	9100	8900	8700	8500	8300	9000	8600	26	2610	500	5220	10	1	5200000	447	7.31	0.72	12	0.90	1177.00	11904.00	18970	20230503	-54.67	8020	20231205	7.23	8900	-3.37	20240110	8160	5.39	20240103	18970	-54.67	20230503	8020	7.23	20231205	3.48	N	079170	500	26 억	384635	N	N	N	N
57	20240111	130630	57	100.00	KOSDAQ		금속	N	N	N	N	N	8560	-140	5	-1.61	338451940	39406	16.35	8650	8800	8510	11310	6090	8700	8588.84	7.40	-861	9100	8900	8700	8500	8300	9000	8600	26	2610	500	5220	10	1	5200000	445	7.27	0.72	12	0.76	1177.00	11904.00	18970	20230503	-54.88	8020	20231205	6.73	8900	-3.82	20240110	8160	4.90	20240103	18970	-54.88	20230503	8020	6.73	20231205	3.48	N	079170	500	26 억	384635	N	N	N	N
58	20240111	120630	57	100.00	KOSDAQ		금속	N	N	N	N	N	8590	-110	5	-1.26	299446710	34865	14.47	8650	8800	8510	11310	6090	8700	8588.75	7.40	-1098	9100	8900	8700	8500	8300	9000	8600	26	2610	500	5220	10	1	5200000	447	7.30	0.72	12	0.67	1177.00	11904.00	18970	20230503	-54.72	8020	20231205	7.11	8900	-3.48	20240110	8160	5.27	20240103	18970	-54.72	20230503	8020	7.11	20231205	3.48	N	079170	500	26 억	384635	N	N	N	N
59	20240111	110633	57	100.00	KOSDAQ		금속	N	N	N	N	N	8600	-100	5	-1.15	232226990	27062	11.23	8650	8800	8510	11310	6090	8700	8581.29	7.40	-724	9100	8900	8700	8500	8300	9000	8600	26	2610	500	5220	10	1	5200000	447	7.31	0.72	12	0.52	1177.00	11904.00	18970	20230503	-54.67	8020	20231205	7.23	8900	-3.37	20240110	8160	5.39	20240103	18970	-54.67	20230503	8020	7.23	20231205	3.48	N	079170	500	26 억	384635	N	N	N	N
60	20240111	100631	57	100.00	KOSDAQ		금속	N	N	N	N	N	8570	-130	5	-1.49	200583520	23370	9.70	8650	8800	8510	11310	6090	8700	8582.95	7.40	-1498	9100	8900	8700	8500	8300	9000	8600	26	2610	500	5220	10	1	5200000	446	7.28	0.72	12	0.45	1177.00	11904.00	18970	20230503	-54.82	8020	20231205	6.86	8900	-3.71	20240110	8160	5.02	20240103	18970	-54.82	20230503	8020	6.86	20231205	3.48	N	079170	500	26 억	384635	N	N	N	N
61	20240111	090630	57	100.00	KOSDAQ		금속	N	N	N	N	N	8560	-140	5	-1.61	71465980	8265	3.43	8650	8800	8510	11310	6090	8700	8646.82	7.40	-1828	9100	8900	8700	8500	8300	9000	8600	26	2610	500	5220	10	1	5200000	445	7.27	0.72	12	0.16	1177.00	11904.00	18970	20230503	-54.88	8020	20231205	6.73	8900	-3.82	20240110	8160	4.90	20240103	18970	-54.88	20230503	8020	6.73	20231205	3.48	N	079170	500	26 억	384635	N	N	N	N
62	20240110	160628	57	100.00	KOSDAQ		금속	N	N	N	N	N	8700	200	2	2.35	2092296920	240578	237.27	8690	8900	8500	11050	5950	8500	8696.96	8.02	-32807	8693	8596	8423	8326	8153	8645	8375	26	2550	500	5100	10	1	5200000	452	7.39	0.73	12	4.63	1177.00	11904.00	18970	20230503	-54.14	8020	20231205	8.48	8900	-2.25	20240110	8160	6.62	20240103	18970	-54.14	20230503	8020	8.48	20231205	3.46	N	079170	500	26 억	417094	N	N	N	N
63	20240110	150631	57	100.00	KOSDAQ		금속	N	N	N	N	N	8720	220	2	2.59	2033172900	233775	230.56	8690	8900	8500	11050	5950	8500	8697.14	8.02	-32302	8693	8596	8423	8326	8153	8645	8375	26	2550	500	5100	10	1	5200000	453	7.41	0.73	12	4.50	1177.00	11904.00	18970	20230503	-54.03	8020	20231205	8.73	8900	-2.02	20240110	8160	6.86	20240103	18970	-54.03	20230503	8020	8.73	20231205	3.46	N	079170	500	26 억	417094	N	N	N	N
64	20240110	140631	57	100.00	KOSDAQ		금속	N	N	N	N	N	8780	280	2	3.29	1847998280	212576	209.66	8690	8900	8500	11050	5950	8500	8693.35	8.02	-30588	8693	8596	8423	8326	8153	8645	8375	26	2550	500	5100	10	1	5200000	457	7.46	0.74	12	4.09	1177.00	11904.00	18970	20230503	-53.72	8020	20231205	9.48	8900	-1.35	20240110	8160	7.60	20240103	18970	-53.72	20230503	8020	9.48	20231205	3.46	N	079170	500	26 억	417094	N	N	N	N
65	20240110	130629	57	100.00	KOSDAQ		금속	N	N	N	N	N	8840	340	2	4.00	1697071330	195396	192.71	8690	8900	8500	11050	5950	8500	8685.29	8.02	-26730	8693	8596	8423	8326	8153	8645	8375	26	2550	500	5100	10	1	5200000	460	7.51	0.74	12	3.76	1177.00	11904.00	18970	20230503	-53.40	8020	20231205	10.22	8900	-0.67	20240110	8160	8.33	20240103	18970	-53.40	20230503	8020	10.22	20231205	3.46	N	079170	500	26 억	417094	N	N	N	N
66	20240110	120631	57	100.00	KOSDAQ		금속	N	N	N	N	N	8740	240	2	2.82	1308697300	151201	149.12	8690	8900	8500	11050	5950	8500	8655.35	8.02	-25512	8693	8596	8423	8326	8153	8645	8375	26	2550	500	5100	10	1	5200000	454	7.43	0.73	12	2.91	1177.00	11904.00	18970	20230503	-53.93	8020	20231205	8.98	8900	-1.80	20240110	8160	7.11	20240103	18970	-53.93	20230503	8020	8.98	20231205	3.46	N	079170	500	26 억	417094	N	N	N	N
67	20240110	110629	57	100.00	KOSDAQ		금속	N	N	N	N	N	8720	220	2	2.59	1123814340	129930	128.14	8690	8900	8500	11050	5950	8500	8649.38	8.02	-25708	8693	8596	8423	8326	8153	8645	8375	26	2550	500	5100	10	1	5200000	453	7.41	0.73	12	2.50	1177.00	11904.00	18970	20230503	-54.03	8020	20231205	8.73	8900	-2.02	20240110	8160	6.86	20240103	18970	-54.03	20230503	8020	8.73	20231205	3.46	N	079170	500	26 억	417094	N	N	N	N
68	20240110	100628	57	100.00	KOSDAQ		금속	N	N	N	N	N	8560	60	2	0.71	711649890	82747	81.61	8690	8710	8500	11050	5950	8500	8600.31	8.02	-27111	8693	8596	8423	8326	8153	8645	8375	26	2550	500	5100	10	1	5200000	445	7.27	0.72	12	1.59	1177.00	11904.00	18970	20230503	-54.88	8020	20231205	6.73	8710	-1.72	20240110	8160	4.90	20240103	18970	-54.88	20230503	8020	6.73	20231205	3.46	N	079170	500	26 억	417094	N	N	N	N
69	20240110	090628	57	100.00	KOSDAQ		금속	N	N	N	N	N	8560	60	2	0.71	296378310	34285	33.81	8690	8710	8560	11050	5950	8500	8644.55	8.02	-12144	8693	8596	8423	8326	8153	8645	8375	26	2550	500	5100	10	1	5200000	445	7.27	0.72	12	0.66	1177.00	11904.00	18970	20230503	-54.88	8020	20231205	6.73	8710	-1.72	20240110	8160	4.90	20240103	18970	-54.88	20230503	8020	6.73	20231205	3.46	N	079170	500	26 억	417094	N	N	N	N
70	20240109	160627	57	100.00	KOSDAQ		금속	N	N	N	N	N	8500	160	2	1.92	794986780	94879	250.07	8340	8520	8250	10840	5840	8340	8378.94	7.66	16998	8500	8420	8340	8260	8180	8460	8300	26	2500	500	5000	10	1	5200000	442	7.22	0.71	12	1.82	1177.00	11904.00	18970	20230503	-55.19	8020	20231205	5.99	8520	-0.23	20240109	8160	4.17	20240103	18970	-55.19	20230503	8020	5.99	20231205	3.47	N	079170	500	26 억	398305	N	N	N	N
71	20240109	150628	57	100.00	KOSDAQ		금속	N	N	N	N	N	8460	120	2	1.44	742565220	88703	233.79	8340	8520	8250	10840	5840	8340	8371.37	7.66	17635	8500	8420	8340	8260	8180	8460	8300	26	2500	500	5000	10	1	5200000	440	7.19	0.71	12	1.71	1177.00	11904.00	18970	20230503	-55.40	8020	20231205	5.49	8520	-0.70	20240109	8160	3.68	20240103	18970	-55.40	20230503	8020	5.49	20231205	3.47	N	079170	500	26 억	398305	N	N	N	N
72	20240109	140628	57	100.00	KOSDAQ		금속	N	N	N	N	N	8500	160	2	1.92	543830950	65186	171.81	8340	8510	8250	10840	5840	8340	8342.76	7.66	16003	8500	8420	8340	8260	8180	8460	8300	26	2500	500	5000	10	1	5200000	442	7.22	0.71	12	1.25	1177.00	11904.00	18970	20230503	-55.19	8020	20231205	5.99	8510	-0.12	20240109	8160	4.17	20240103	18970	-55.19	20230503	8020	5.99	20231205	3.47	N	079170	500	26 억	398305	N	N	N	N
73	20240109	130628	57	100.00	KOSDAQ		금속	N	N	N	N	N	8280	-60	5	-0.72	265252200	31977	84.28	8340	8400	8250	10840	5840	8340	8295.09	7.66	6231	8500	8420	8340	8260	8180	8460	8300	26	2500	500	5000	10	1	5200000	431	7.03	0.70	12	0.61	1177.00	11904.00	18970	20230503	-56.35	8020	20231205	3.24	8430	-1.78	20240102	8160	1.47	20240103	18970	-56.35	20230503	8020	3.24	20231205	3.47	N	079170	500	26 억	398305	N	N	N	N
74	20240109	120633	57	100.00	KOSDAQ		금속	N	N	N	N	N	8290	-50	5	-0.60	252147360	30395	80.11	8340	8400	8250	10840	5840	8340	8295.69	7.66	5830	8500	8420	8340	8260	8180	8460	8300	26	2500	500	5000	10	1	5200000	431	7.04	0.70	12	0.58	1177.00	11904.00	18970	20230503	-56.30	8020	20231205	3.37	8430	-1.66	20240102	8160	1.59	20240103	18970	-56.30	20230503	8020	3.37	20231205	3.47	N	079170	500	26 억	398305	N	N	N	N
75	20240109	110629	57	100.00	KOSDAQ		금속	N	N	N	N	N	8300	-40	5	-0.48	244034350	29417	77.53	8340	8400	8250	10840	5840	8340	8295.69	7.66	5783	8500	8420	8340	8260	8180	8460	8300	26	2500	500	5000	10	1	5200000	432	7.05	0.70	12	0.57	1177.00	11904.00	18970	20230503	-56.25	8020	20231205	3.49	8430	-1.54	20240102	8160	1.72	20240103	18970	-56.25	20230503	8020	3.49	20231205	3.47	N	079170	500	26 억	398305	N	N	N	N
76	20240109	100628	57	100.00	KOSDAQ		금속	N	N	N	N	N	8320	-20	5	-0.24	130097120	15631	41.20	8340	8400	8300	10840	5840	8340	8323.02	7.66	2515	8500	8420	8340	8260	8180	8460	8300	26	2500	500	5000	10	1	5200000	433	7.07	0.70	12	0.30	1177.00	11904.00	18970	20230503	-56.14	8020	20231205	3.74	8430	-1.30	20240102	8160	1.96	20240103	18970	-56.14	20230503	8020	3.74	20231205	3.47	N	079170	500	26 억	398305	N	N	N	N
77	20240109	090628	57	100.00	KOSDAQ		금속	N	N	N	N	N	8360	20	2	0.24	10117170	1212	3.19	8340	8400	8340	10840	5840	8340	8347.50	7.66	95	8500	8420	8340	8260	8180	8460	8300	26	2500	500	5000	10	1	5200000	435	7.10	0.70	12	0.02	1177.00	11904.00	18970	20230503	-55.93	8020	20231205	4.24	8430	-0.83	20240102	8160	2.45	20240103	18970	-55.93	20230503	8020	4.24	20231205	3.47	N	079170	500	26 억	398305	N	N	N	N
78	20240108	160627	57	100.00	KOSDAQ		금속	N	N	N	N	N	8340	60	2	0.72	313090410	37591	138.18	8290	8420	8260	10760	5800	8280	8328.80	7.54	6063	8453	8366	8283	8196	8113	8410	8240	26	2480	500	4960	10	1	5200000	434	7.09	0.70	12	0.72	1177.00	11904.00	18970	20230503	-56.04	8020	20231205	3.99	8430	-1.07	20240102	8160	2.21	20240103	18970	-56.04	20230503	8020	3.99	20231205	3.50	N	079170	500	26 억	391978	N	N	N	N
79	20240108	150628	57	100.00	KOSDAQ		금속	N	N	N	N	N	8320	40	2	0.48	301611610	36213	133.12	8290	8420	8260	10760	5800	8280	8328.82	7.54	5891	8453	8366	8283	8196	8113	8410	8240	26	2480	500	4960	10	1	5200000	433	7.07	0.70	12	0.70	1177.00	11904.00	18970	20230503	-56.14	8020	20231205	3.74	8430	-1.30	20240102	8160	1.96	20240103	18970	-56.14	20230503	8020	3.74	20231205	3.50	N	079170	500	26 억	391978	N	N	N	N
80	20240108	140627	57	100.00	KOSDAQ		금속	N	N	N	N	N	8350	70	2	0.85	287707640	34542	126.97	8290	8420	8260	10760	5800	8280	8329.21	7.54	6479	8453	8366	8283	8196	8113	8410	8240	26	2480	500	4960	10	1	5200000	434	7.09	0.70	12	0.66	1177.00	11904.00	18970	20230503	-55.98	8020	20231205	4.11	8430	-0.95	20240102	8160	2.33	20240103	18970	-55.98	20230503	8020	4.11	20231205	3.50	N	079170	500	26 억	391978	N	N	N	N
81	20240108	130626	57	100.00	KOSDAQ		금속	N	N	N	N	N	8300	20	2	0.24	238091500	28566	105.01	8290	8420	8260	10760	5800	8280	8334.79	7.54	5516	8453	8366	8283	8196	8113	8410	8240	26	2480	500	4960	10	1	5200000	432	7.05	0.70	12	0.55	1177.00	11904.00	18970	20230503	-56.25	8020	20231205	3.49	8430	-1.54	20240102	8160	1.72	20240103	18970	-56.25	20230503	8020	3.49	20231205	3.50	N	079170	500	26 억	391978	N	N	N	N
82	20240108	120627	57	100.00	KOSDAQ		금속	N	N	N	N	N	8330	50	2	0.60	195168130	23391	85.98	8290	8420	8260	10760	5800	8280	8343.73	7.54	4594	8453	8366	8283	8196	8113	8410	8240	26	2480	500	4960	10	1	5200000	433	7.08	0.70	12	0.45	1177.00	11904.00	18970	20230503	-56.09	8020	20231205	3.87	8430	-1.19	20240102	8160	2.08	20240103	18970	-56.09	20230503	8020	3.87	20231205	3.50	N	079170	500	26 억	391978	N	N	N	N
83	20240108	110628	57	100.00	KOSDAQ		금속	N	N	N	N	N	8360	80	2	0.97	152124100	18218	66.97	8290	8420	8260	10760	5800	8280	8350.21	7.54	3779	8453	8366	8283	8196	8113	8410	8240	26	2480	500	4960	10	1	5200000	435	7.10	0.70	12	0.35	1177.00	11904.00	18970	20230503	-55.93	8020	20231205	4.24	8430	-0.83	20240102	8160	2.45	20240103	18970	-55.93	20230503	8020	4.24	20231205	3.50	N	079170	500	26 억	391978	N	N	N	N
84	20240108	100629	57	100.00	KOSDAQ		금속	N	N	N	N	N	8330	50	2	0.60	55658840	6714	24.68	8290	8330	8260	10760	5800	8280	8289.97	7.54	1472	8453	8366	8283	8196	8113	8410	8240	26	2480	500	4960	10	1	5200000	433	7.08	0.70	12	0.13	1177.00	11904.00	18970	20230503	-56.09	8020	20231205	3.87	8430	-1.19	20240102	8160	2.08	20240103	18970	-56.09	20230503	8020	3.87	20231205	3.50	N	079170	500	26 억	391978	N	N	N	N
85	20240108	090626	57	100.00	KOSDAQ		금속	N	N	N	N	N	8260	-20	5	-0.24	11861920	1434	5.27	8290	8290	8260	10760	5800	8280	8271.91	7.54	-304	8453	8366	8283	8196	8113	8410	8240	26	2480	500	4960	10	1	5200000	430	7.02	0.69	12	0.03	1177.00	11904.00	18970	20230503	-56.46	8020	20231205	2.99	8430	-2.02	20240102	8160	1.23	20240103	18970	-56.46	20230503	8020	2.99	20231205	3.50	N	079170	500	26 억	391978	N	N	N	N
86	20240105	160626	57	100.00	KOSDAQ		금속	N	N	N	N	N	8280	20	2	0.24	224069630	27056	123.07	8230	8370	8200	10730	5790	8260	8281.71	7.45	4513	8360	8310	8240	8190	8120	8275	8155	26	2470	500	4950	10	1	5200000	431	7.03	0.70	12	0.52	1177.00	11904.00	18970	20230503	-56.35	8020	20231205	3.24	8430	-1.78	20240102	8160	1.47	20240103	18970	-56.35	20230503	8020	3.24	20231205	3.53	N	079170	500	26 억	387350	N	N	N	N
87	20240105	150628	57	100.00	KOSDAQ		금속	N	N	N	N	N	8270	10	2	0.12	218786360	26417	120.16	8230	8370	8200	10730	5790	8260	8282.04	7.45	4495	8360	8310	8240	8190	8120	8275	8155	26	2470	500	4950	10	1	5200000	430	7.03	0.69	12	0.51	1177.00	11904.00	18970	20230503	-56.40	8020	20231205	3.12	8430	-1.90	20240102	8160	1.35	20240103	18970	-56.40	20230503	8020	3.12	20231205	3.53	N	079170	500	26 억	387350	N	N	N	N
88	20240105	140625	57	100.00	KOSDAQ		금속	N	N	N	N	N	8270	10	2	0.12	163273830	19687	89.55	8230	8370	8200	10730	5790	8260	8293.50	7.45	4562	8360	8310	8240	8190	8120	8275	8155	26	2470	500	4950	10	1	5200000	430	7.03	0.69	12	0.38	1177.00	11904.00	18970	20230503	-56.40	8020	20231205	3.12	8430	-1.90	20240102	8160	1.35	20240103	18970	-56.40	20230503	8020	3.12	20231205	3.53	N	079170	500	26 억	387350	N	N	N	N
89	20240105	130626	57	100.00	KOSDAQ		금속	N	N	N	N	N	8290	30	2	0.36	130564660	15732	71.56	8230	8370	8200	10730	5790	8260	8299.33	7.45	4187	8360	8310	8240	8190	8120	8275	8155	26	2470	500	4950	10	1	5200000	431	7.04	0.70	12	0.30	1177.00	11904.00	18970	20230503	-56.30	8020	20231205	3.37	8430	-1.66	20240102	8160	1.59	20240103	18970	-56.30	20230503	8020	3.37	20231205	3.53	N	079170	500	26 억	387350	N	N	N	N
90	20240105	120626	57	100.00	KOSDAQ		금속	N	N	N	N	N	8290	30	2	0.36	124726680	15029	68.36	8230	8370	8200	10730	5790	8260	8299.09	7.45	4233	8360	8310	8240	8190	8120	8275	8155	26	2470	500	4950	10	1	5200000	431	7.04	0.70	12	0.29	1177.00	11904.00	18970	20230503	-56.30	8020	20231205	3.37	8430	-1.66	20240102	8160	1.59	20240103	18970	-56.30	20230503	8020	3.37	20231205	3.53	N	079170	500	26 억	387350	N	N	N	N
91	20240105	110624	57	100.00	KOSDAQ		금속	N	N	N	N	N	8340	80	2	0.97	82956600	10022	45.59	8230	8370	8200	10730	5790	8260	8277.47	7.45	4260	8360	8310	8240	8190	8120	8275	8155	26	2470	500	4950	10	1	5200000	434	7.09	0.70	12	0.19	1177.00	11904.00	18970	20230503	-56.04	8020	20231205	3.99	8430	-1.07	20240102	8160	2.21	20240103	18970	-56.04	20230503	8020	3.99	20231205	3.53	N	079170	500	26 억	387350	N	N	N	N
92	20240105	100628	57	100.00	KOSDAQ		금속	N	N	N	N	N	8350	90	2	1.09	63894290	7731	35.17	8230	8370	8200	10730	5790	8260	8264.69	7.45	4094	8360	8310	8240	8190	8120	8275	8155	26	2470	500	4950	10	1	5200000	434	7.09	0.70	12	0.15	1177.00	11904.00	18970	20230503	-55.98	8020	20231205	4.11	8430	-0.95	20240102	8160	2.33	20240103	18970	-55.98	20230503	8020	4.11	20231205	3.53	N	079170	500	26 억	387350	N	N	N	N
93	20240105	090625	57	100.00	KOSDAQ		금속	N	N	N	N	N	8220	-40	5	-0.48	8726040	1061	4.83	8230	8260	8210	10730	5790	8260	8224.02	7.45	548	8360	8310	8240	8190	8120	8275	8155	26	2470	500	4950	10	1	5200000	427	6.98	0.69	12	0.02	1177.00	11904.00	18970	20230503	-56.67	8020	20231205	2.49	8430	-2.49	20240102	8160	0.74	20240103	18970	-56.67	20230503	8020	2.49	20231205	3.53	N	079170	500	26 억	387350	N	N	N	N
94	20240104	160623	57	100.00	KOSDAQ		금속	N	N	N	N	N	8260	-30	5	-0.36	172889500	21020	54.17	8290	8290	8170	10770	5810	8290	8223.02	7.49	-2118	8443	8366	8263	8186	8083	8315	8135	26	2480	500	4970	10	1	5200000	430	7.02	0.69	12	0.40	1177.00	11904.00	18970	20230503	-56.46	8020	20231205	2.99	8430	-2.02	20240102	8160	1.23	20240103	18970	-56.46	20230503	8020	2.99	20231205	3.58	N	079170	500	26 억	389477	N	N	N	N
95	20240104	150624	57	100.00	KOSDAQ		금속	N	N	N	N	N	8180	-110	5	-1.33	132780310	16156	41.63	8290	8290	8170	10770	5810	8290	8216.36	7.49	-2712	8443	8366	8263	8186	8083	8315	8135	26	2480	500	4970	10	1	5200000	425	6.95	0.69	12	0.31	1177.00	11904.00	18970	20230503	-56.88	8020	20231205	2.00	8430	-2.97	20240102	8160	0.25	20240103	18970	-56.88	20230503	8020	2.00	20231205	3.58	N	079170	500	26 억	389477	N	N	N	N
96	20240104	140624	57	100.00	KOSDAQ		금속	N	N	N	N	N	8200	-90	5	-1.09	99409030	12088	31.15	8290	8290	8180	10770	5810	8290	8220.92	7.49	-2403	8443	8366	8263	8186	8083	8315	8135	26	2480	500	4970	10	1	5200000	426	6.97	0.69	12	0.23	1177.00	11904.00	18970	20230503	-56.77	8020	20231205	2.24	8430	-2.73	20240102	8160	0.49	20240103	18970	-56.77	20230503	8020	2.24	20231205	3.58	N	079170	500	26 억	389477	N	N	N	N
97	20240104	130624	57	100.00	KOSDAQ		금속	N	N	N	N	N	8210	-80	5	-0.97	74909510	9103	23.46	8290	8290	8190	10770	5810	8290	8225.56	7.49	-1973	8443	8366	8263	8186	8083	8315	8135	26	2480	500	4970	10	1	5200000	427	6.98	0.69	12	0.18	1177.00	11904.00	18970	20230503	-56.72	8020	20231205	2.37	8430	-2.61	20240102	8160	0.61	20240103	18970	-56.72	20230503	8020	2.37	20231205	3.58	N	079170	500	26 억	389477	N	N	N	N
98	20240104	120623	57	100.00	KOSDAQ		금속	N	N	N	N	N	8200	-90	5	-1.09	70980670	8624	22.22	8290	8290	8190	10770	5810	8290	8226.94	7.49	-1580	8443	8366	8263	8186	8083	8315	8135	26	2480	500	4970	10	1	5200000	426	6.97	0.69	12	0.17	1177.00	11904.00	18970	20230503	-56.77	8020	20231205	2.24	8430	-2.73	20240102	8160	0.49	20240103	18970	-56.77	20230503	8020	2.24	20231205	3.58	N	079170	500	26 억	389477	N	N	N	N
99	20240104	110623	57	100.00	KOSDAQ		금속	N	N	N	N	N	8210	-80	5	-0.97	51286980	6224	16.04	8290	8290	8190	10770	5810	8290	8235.85	7.49	-1561	8443	8366	8263	8186	8083	8315	8135	26	2480	500	4970	10	1	5200000	427	6.98	0.69	12	0.12	1177.00	11904.00	18970	20230503	-56.72	8020	20231205	2.37	8430	-2.61	20240102	8160	0.61	20240103	18970	-56.72	20230503	8020	2.37	20231205	3.58	N	079170	500	26 억	389477	N	N	N	N
100	20240104	100622	57	100.00	KOSDAQ		금속	N	N	N	N	N	8250	-40	5	-0.48	34905390	4236	10.92	8290	8290	8190	10770	5810	8290	8233.51	7.49	-732	8443	8366	8263	8186	8083	8315	8135	26	2480	500	4970	10	1	5200000	429	7.01	0.69	12	0.08	1177.00	11904.00	18970	20230503	-56.51	8020	20231205	2.87	8430	-2.14	20240102	8160	1.10	20240103	18970	-56.51	20230503	8020	2.87	20231205	3.58	N	079170	500	26 억	389477	N	N	N	N
101	20240104	090625	57	100.00	KOSDAQ		금속	N	N	N	N	N	8200	-90	5	-1.09	14037110	1700	4.38	8290	8290	8200	10770	5810	8290	8243.42	7.49	-27	8443	8366	8263	8186	8083	8315	8135	26	2480	500	4970	10	1	5200000	426	6.97	0.69	12	0.03	1177.00	11904.00	18970	20230503	-56.77	8020	20231205	2.24	8430	-2.73	20240102	8160	0.49	20240103	18970	-56.77	20230503	8020	2.24	20231205	3.58	N	079170	500	26 억	389477	N	N	N	N
102	20240103	160621	57	100.00	KOSDAQ		금속	N	N	N	N	N	8290	-50	5	-0.60	318657740	38781	68.38	8340	8340	8160	10840	5840	8340	8215.62	7.68	-9849	8546	8442	8326	8222	8106	8495	8275	26	2500	500	5000	10	1	5200000	431	7.04	0.70	12	0.75	1177.00	11904.00	18970	20230503	-56.30	8020	20231205	3.37	8430	-1.66	20240102	8160	1.59	20240103	18970	-56.30	20230503	8020	3.37	20231205	3.59	N	079170	500	26 억	399352	N	N	N	N
103	20240103	150620	57	100.00	KOSDAQ		금속	N	N	N	N	N	8230	-110	5	-1.32	309734680	37700	66.48	8340	8340	8160	10840	5840	8340	8214.50	7.68	-9769	8546	8442	8326	8222	8106	8495	8275	26	2500	500	5000	10	1	5200000	428	6.99	0.69	12	0.72	1177.00	11904.00	18970	20230503	-56.62	8020	20231205	2.62	8430	-2.37	20240102	8160	0.86	20240103	18970	-56.62	20230503	8020	2.62	20231205	3.59	N	079170	500	26 억	399352	N	N	N	N
104	20240103	140619	57	100.00	KOSDAQ		금속	N	N	N	N	N	8230	-110	5	-1.32	283042440	34460	60.76	8340	8340	8160	10840	5840	8340	8212.23	7.68	-10168	8546	8442	8326	8222	8106	8495	8275	26	2500	500	5000	10	1	5200000	428	6.99	0.69	12	0.66	1177.00	11904.00	18970	20230503	-56.62	8020	20231205	2.62	8430	-2.37	20240102	8160	0.86	20240103	18970	-56.62	20230503	8020	2.62	20231205	3.59	N	079170	500	26 억	399352	N	N	N	N
105	20240103	130621	57	100.00	KOSDAQ		금속	N	N	N	N	N	8220	-120	5	-1.44	269992500	32873	57.96	8340	8340	8160	10840	5840	8340	8211.70	7.68	-9865	8546	8442	8326	8222	8106	8495	8275	26	2500	500	5000	10	1	5200000	427	6.98	0.69	12	0.63	1177.00	11904.00	18970	20230503	-56.67	8020	20231205	2.49	8430	-2.49	20240102	8160	0.74	20240103	18970	-56.67	20230503	8020	2.49	20231205	3.59	N	079170	500	26 억	399352	N	N	N	N
106	20240103	120624	57	100.00	KOSDAQ		금속	N	N	N	N	N	8240	-100	5	-1.20	236011050	28741	50.68	8340	8340	8160	10840	5840	8340	8209.91	7.68	-8739	8546	8442	8326	8222	8106	8495	8275	26	2500	500	5000	10	1	5200000	428	7.00	0.69	12	0.55	1177.00	11904.00	18970	20230503	-56.56	8020	20231205	2.74	8430	-2.25	20240102	8160	0.98	20240103	18970	-56.56	20230503	8020	2.74	20231205	3.59	N	079170	500	26 억	399352	N	N	N	N
107	20240103	110619	57	100.00	KOSDAQ		금속	N	N	N	N	N	8200	-140	5	-1.68	203627050	24791	43.71	8340	8340	8160	10840	5840	8340	8211.76	7.68	-8324	8546	8442	8326	8222	8106	8495	8275	26	2500	500	5000	10	1	5200000	426	6.97	0.69	12	0.48	1177.00	11904.00	18970	20230503	-56.77	8020	20231205	2.24	8430	-2.73	20240102	8160	0.49	20240103	18970	-56.77	20230503	8020	2.24	20231205	3.59	N	079170	500	26 억	399352	N	N	N	N
108	20240103	100620	57	100.00	KOSDAQ		금속	N	N	N	N	N	8180	-160	5	-1.92	176028940	21420	37.77	8340	8340	8170	10840	5840	8340	8215.74	7.68	-7144	8546	8442	8326	8222	8106	8495	8275	26	2500	500	5000	10	1	5200000	425	6.95	0.69	12	0.41	1177.00	11904.00	18970	20230503	-56.88	8020	20231205	2.00	8430	-2.97	20240102	8170	0.12	20240103	18970	-56.88	20230503	8020	2.00	20231205	3.59	N	079170	500	26 억	399352	N	N	N	N
109	20240103	090619	57	100.00	KOSDAQ		금속	N	N	N	N	N	8280	-60	5	-0.72	19473600	2344	4.13	8340	8340	8260	10840	5840	8340	8301.55	7.68	-142	8546	8442	8326	8222	8106	8495	8275	26	2500	500	5000	10	1	5200000	431	7.03	0.70	12	0.05	1177.00	11904.00	18970	20230503	-56.35	8020	20231205	3.24	8430	-1.78	20240102	8210	0.85	20240102	18970	-56.35	20230503	8020	3.24	20231205	3.59	N	079170	500	26 억	399352	N	N	N	N
110	20240102	160620	57	100.00	KOSDAQ		금속	N	N	N	N	N	8340	80	2	0.97	469009710	56216	261.75	8260	8430	8210	10730	5790	8260	8342.99	7.43	12851	8386	8322	8226	8162	8066	8355	8195	26	2470	500	4950	10	1	5200000	434	7.09	0.70	12	1.08	1177.00	11904.00	18970	20230503	-56.04	8020	20231205	3.99	8430	-1.07	20240102	8210	1.58	20240102	18970	-56.04	20230503	8020	3.99	20231205	3.32	N	079170	500	26 억	386429	N	N	N	N
111	20240102	150619	57	100.00	KOSDAQ		금속	N	N	N	N	N	8380	120	2	1.45	445425360	53390	248.59	8260	8430	8210	10730	5790	8260	8342.86	7.43	12735	8386	8322	8226	8162	8066	8355	8195	26	2470	500	4950	10	1	5200000	436	7.12	0.70	12	1.03	1177.00	11904.00	18970	20230503	-55.82	8020	20231205	4.49	8430	-0.59	20240102	8210	2.07	20240102	18970	-55.82	20230503	8020	4.49	20231205	3.32	N	079170	500	26 억	386429	N	N	N	N
112	20240102	140620	57	100.00	KOSDAQ		금속	N	N	N	N	N	8400	140	2	1.69	389288910	46695	217.42	8260	8420	8210	10730	5790	8260	8336.84	7.43	11827	8386	8322	8226	8162	8066	8355	8195	26	2470	500	4950	10	1	5200000	437	7.14	0.71	12	0.90	1177.00	11904.00	18970	20230503	-55.72	8020	20231205	4.74	8420	-0.24	20240102	8210	2.31	20240102	18970	-55.72	20230503	8020	4.74	20231205	3.32	N	079170	500	26 억	386429	N	N	N	N
113	20240102	130616	57	100.00	KOSDAQ		금속	N	N	N	N	N	8380	120	2	1.45	330547810	39689	184.80	8260	8410	8210	10730	5790	8260	8328.45	7.43	8363	8386	8322	8226	8162	8066	8355	8195	26	2470	500	4950	10	1	5200000	436	7.12	0.70	12	0.76	1177.00	11904.00	18970	20230503	-55.82	8020	20231205	4.49	8410	-0.36	20240102	8210	2.07	20240102	18970	-55.82	20230503	8020	4.49	20231205	3.32	N	079170	500	26 억	386429	N	N	N	N
114	20240102	120616	57	100.00	KOSDAQ		금속	N	N	N	N	N	8340	80	2	0.97	183496270	22123	103.01	8260	8360	8210	10730	5790	8260	8294.37	7.43	4041	8386	8322	8226	8162	8066	8355	8195	26	2470	500	4950	10	1	5200000	434	7.09	0.70	12	0.43	1177.00	11904.00	18970	20230503	-56.04	8020	20231205	3.99	8360	-0.24	20240102	8210	1.58	20240102	18970	-56.04	20230503	8020	3.99	20231205	3.32	N	079170	500	26 억	386429	N	N	N	N
115	20240102	110616	57	100.00	KOSDAQ		금속	N	N	N	N	N	8250	-10	5	-0.12	144674050	17445	81.23	8260	8360	8210	10730	5790	8260	8293.15	7.43	1562	8386	8322	8226	8162	8066	8355	8195	26	2470	500	4950	10	1	5200000	429	7.01	0.69	12	0.34	1177.00	11904.00	18970	20230503	-56.51	8020	20231205	2.87	8360	-1.32	20240102	8210	0.49	20240102	18970	-56.51	20230503	8020	2.87	20231205	3.32	N	079170	500	26 억	386429	N	N	N	N
116	20240102	100609	57	100.00	KOSDAQ		금속	N	N	N	N	N	8280	20	2	0.24	35875680	4341	20.21	8260	8280	8210	10730	5790	8260	8264.38	7.43	2155	8386	8322	8226	8162	8066	8355	8195	26	2470	500	4950	10	1	5200000	431	7.03	0.70	12	0.08	1177.00	11904.00	18970	20230503	-56.35	8020	20231205	3.24	8280	0.00	20240102	8210	0.85	20240102	18970	-56.35	20230503	8020	3.24	20231205	3.32	N	079170	500	26 억	386429	N	N	N	N
117	20240102	090602	57	100.00	KOSDAQ		금속	N	N	N	N	N	8260	0	3	0.00	0	0	0.00	0	0	0	10730	5790	8260	0.00	7.43	0	8386	8322	8226	8162	8066	8355	8195	26	2470	500	4950	10	1	5200000	430	7.02	0.69	12	0.00	1177.00	11904.00	18970	20230503	-56.46	8020	20231205	2.99	0	0.00	0	0	0.00	0	18970	-56.46	20230503	8020	2.99	20231205	3.32	N	079170	500	26 억	386429	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History