KissMeData/019210/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120334	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6180	190	2	3.17	3061087940	493738	241.22	6100	6300	6050	7780	4200	5990	6199.82	10.62	-5046	6136	6062	5956	5882	5776	6100	5920	153	1790	500	4430	10	1	30573819	1889	6.60	0.63	12	1.61	937.00	9784.00	7610	20230331	-18.79	5200	20231031	18.85	6710	-7.90	20240108	5600	10.36	20240105	7610	-18.79	20230331	5200	18.85	20231031	2.15	N	019210	500	152 억	3245989	N	N	2	N	N
3	20240123	110334	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6170	180	2	3.01	2940811480	474262	231.71	6100	6300	6050	7780	4200	5990	6200.82	10.62	-8178	6136	6062	5956	5882	5776	6100	5920	153	1790	500	4430	10	1	30573819	1886	6.58	0.63	12	1.55	937.00	9784.00	7610	20230331	-18.92	5200	20231031	18.65	6710	-8.05	20240108	5600	10.18	20240105	7610	-18.92	20230331	5200	18.65	20231031	2.15	N	019210	500	152 억	3245989	N	N	2	N	N
4	20240123	100334	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6240	250	2	4.17	1946982400	314768	153.78	6100	6290	6050	7780	4200	5990	6185.45	10.62	-29200	6136	6062	5956	5882	5776	6100	5920	153	1790	500	4430	10	1	30573819	1908	6.66	0.64	12	1.03	937.00	9784.00	7610	20230331	-18.00	5200	20231031	20.00	6710	-7.00	20240108	5600	11.43	20240105	7610	-18.00	20230331	5200	20.00	20231031	2.15	N	019210	500	152 억	3245989	N	N	2	N	N
5	20240123	090333	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6060	70	2	1.17	153437810	25122	12.27	6100	6150	6050	7780	4200	5990	6107.71	10.62	-212	6136	6062	5956	5882	5776	6100	5920	153	1790	500	4430	10	1	30573819	1853	6.47	0.62	12	0.08	937.00	9784.00	7610	20230331	-20.37	5200	20231031	16.54	6710	-9.69	20240108	5600	8.21	20240105	7610	-20.37	20230331	5200	16.54	20231031	2.15	N	019210	500	152 억	3245989	N	N	2	N	N
6	20240119	160331	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5910	40	2	0.68	1305842900	219613	184.22	5880	6010	5880	7630	4110	5870	5946.60	10.56	38464	6003	5936	5863	5796	5723	5970	5830	153	1760	500	4340	10	1	30573819	1807	6.31	0.60	12	0.72	937.00	9784.00	7610	20230331	-22.34	5200	20231031	13.65	6710	-11.92	20240108	5600	5.54	20240105	7610	-22.34	20230331	5200	13.65	20231031	2.19	N	019210	500	152 억	3228355	N	N	3	N	N
7	20240119	150332	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5910	40	2	0.68	1236291560	207850	174.36	5880	6010	5880	7630	4110	5870	5948.40	10.56	36205	6003	5936	5863	5796	5723	5970	5830	153	1760	500	4340	10	1	30573819	1807	6.31	0.60	12	0.68	937.00	9784.00	7610	20230331	-22.34	5200	20231031	13.65	6710	-11.92	20240108	5600	5.54	20240105	7610	-22.34	20230331	5200	13.65	20231031	2.19	N	019210	500	152 억	3228355	N	N	8	N	N
8	20240119	140330	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5930	60	2	1.02	1092682060	183556	153.98	5880	6010	5880	7630	4110	5870	5953.34	10.56	35888	6003	5936	5863	5796	5723	5970	5830	153	1760	500	4340	10	1	30573819	1813	6.33	0.61	12	0.60	937.00	9784.00	7610	20230331	-22.08	5200	20231031	14.04	6710	-11.62	20240108	5600	5.89	20240105	7610	-22.08	20230331	5200	14.04	20231031	2.19	N	019210	500	152 억	3228355	N	N	8	N	N
9	20240119	130332	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5930	60	2	1.02	1006045150	168936	141.71	5880	6010	5880	7630	4110	5870	5955.73	10.56	32409	6003	5936	5863	5796	5723	5970	5830	153	1760	500	4340	10	1	30573819	1813	6.33	0.61	12	0.55	937.00	9784.00	7610	20230331	-22.08	5200	20231031	14.04	6710	-11.62	20240108	5600	5.89	20240105	7610	-22.08	20230331	5200	14.04	20231031	2.19	N	019210	500	152 억	3228355	N	N	8	N	N
10	20240119	120333	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5950	80	2	1.36	930220980	156173	131.01	5880	6010	5880	7630	4110	5870	5956.94	10.56	32210	6003	5936	5863	5796	5723	5970	5830	153	1760	500	4340	10	1	30573819	1819	6.35	0.61	12	0.51	937.00	9784.00	7610	20230331	-21.81	5200	20231031	14.42	6710	-11.33	20240108	5600	6.25	20240105	7610	-21.81	20230331	5200	14.42	20231031	2.19	N	019210	500	152 억	3228355	N	N	8	N	N
11	20240119	110333	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5900	30	2	0.51	782073860	131333	110.17	5880	6010	5880	7630	4110	5870	5955.59	10.56	31742	6003	5936	5863	5796	5723	5970	5830	153	1760	500	4340	10	1	30573819	1804	6.30	0.60	12	0.43	937.00	9784.00	7610	20230331	-22.47	5200	20231031	13.46	6710	-12.07	20240108	5600	5.36	20240105	7610	-22.47	20230331	5200	13.46	20231031	2.19	N	019210	500	152 억	3228355	N	N	8	N	N
12	20240119	100336	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5970	100	2	1.70	516964260	86591	72.64	5880	6010	5880	7630	4110	5870	5971.43	10.56	21362	6003	5936	5863	5796	5723	5970	5830	153	1760	500	4340	10	1	30573819	1825	6.37	0.61	12	0.28	937.00	9784.00	7610	20230331	-21.55	5200	20231031	14.81	6710	-11.03	20240108	5600	6.61	20240105	7610	-21.55	20230331	5200	14.81	20231031	2.19	N	019210	500	152 억	3228355	N	N	8	N	N
13	20240119	090331	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5940	70	2	1.19	47702280	8065	6.77	5880	5940	5880	7630	4110	5870	5921.53	10.56	4025	6003	5936	5863	5796	5723	5970	5830	153	1760	500	4340	10	1	30573819	1816	6.34	0.61	12	0.03	937.00	9784.00	7610	20230331	-21.94	5200	20231031	14.23	6710	-11.48	20240108	5600	6.07	20240105	7610	-21.94	20230331	5200	14.23	20231031	2.19	N	019210	500	152 억	3228355	N	N	8	N	N
14	20240118	160331	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5870	30	2	0.51	697548190	119000	50.48	5840	5930	5790	7590	4090	5840	5861.71	10.52	11419	6146	5992	5906	5752	5666	5950	5710	153	1750	500	4320	10	1	30573819	1795	6.26	0.60	12	0.39	937.00	9784.00	7610	20230331	-22.86	5200	20231031	12.88	6710	-12.52	20240108	5600	4.82	20240105	7610	-22.86	20230331	5200	12.88	20231031	2.17	N	019210	500	152 억	3216236	N	N	8	N	N
15	20240118	150331	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5850	10	2	0.17	651592780	111168	47.16	5840	5930	5790	7590	4090	5840	5861.35	10.52	10430	6146	5992	5906	5752	5666	5950	5710	153	1750	500	4320	10	1	30573819	1789	6.24	0.60	12	0.36	937.00	9784.00	7610	20230331	-23.13	5200	20231031	12.50	6710	-12.82	20240108	5600	4.46	20240105	7610	-23.13	20230331	5200	12.50	20231031	2.17	N	019210	500	152 억	3216236	N	N	4	N	N
16	20240118	140332	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5870	30	2	0.51	585972430	99951	42.40	5840	5930	5790	7590	4090	5840	5862.61	10.52	6923	6146	5992	5906	5752	5666	5950	5710	153	1750	500	4320	10	1	30573819	1795	6.26	0.60	12	0.33	937.00	9784.00	7610	20230331	-22.86	5200	20231031	12.88	6710	-12.52	20240108	5600	4.82	20240105	7610	-22.86	20230331	5200	12.88	20231031	2.17	N	019210	500	152 억	3216236	N	N	4	N	N
17	20240118	130332	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5900	60	2	1.03	446527870	76145	32.30	5840	5930	5790	7590	4090	5840	5864.20	10.52	11335	6146	5992	5906	5752	5666	5950	5710	153	1750	500	4320	10	1	30573819	1804	6.30	0.60	12	0.25	937.00	9784.00	7610	20230331	-22.47	5200	20231031	13.46	6710	-12.07	20240108	5600	5.36	20240105	7610	-22.47	20230331	5200	13.46	20231031	2.17	N	019210	500	152 억	3216236	N	N	4	N	N
18	20240118	120332	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5870	30	2	0.51	414986760	70781	30.03	5840	5930	5790	7590	4090	5840	5862.99	10.52	9904	6146	5992	5906	5752	5666	5950	5710	153	1750	500	4320	10	1	30573819	1795	6.26	0.60	12	0.23	937.00	9784.00	7610	20230331	-22.86	5200	20231031	12.88	6710	-12.52	20240108	5600	4.82	20240105	7610	-22.86	20230331	5200	12.88	20231031	2.17	N	019210	500	152 억	3216236	N	N	4	N	N
19	20240118	110332	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5880	40	2	0.68	344195180	58771	24.93	5840	5930	5790	7590	4090	5840	5856.57	10.52	9019	6146	5992	5906	5752	5666	5950	5710	153	1750	500	4320	10	1	30573819	1798	6.28	0.60	12	0.19	937.00	9784.00	7610	20230331	-22.73	5200	20231031	13.08	6710	-12.37	20240108	5600	5.00	20240105	7610	-22.73	20230331	5200	13.08	20231031	2.17	N	019210	500	152 억	3216236	N	N	4	N	N
20	20240118	100331	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5890	50	2	0.86	207401180	35532	15.07	5840	5900	5790	7590	4090	5840	5837.02	10.52	3825	6146	5992	5906	5752	5666	5950	5710	153	1750	500	4320	10	1	30573819	1801	6.29	0.60	12	0.12	937.00	9784.00	7610	20230331	-22.60	5200	20231031	13.27	6710	-12.22	20240108	5600	5.18	20240105	7610	-22.60	20230331	5200	13.27	20231031	2.17	N	019210	500	152 억	3216236	N	N	4	N	N
21	20240118	090330	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5880	40	2	0.68	7677660	1313	0.56	5840	5880	5830	7590	4090	5840	5847.89	10.52	-135	6146	5992	5906	5752	5666	5950	5710	153	1750	500	4320	10	1	30573819	1798	6.28	0.60	12	0.00	937.00	9784.00	7610	20230331	-22.73	5200	20231031	13.08	6710	-12.37	20240108	5600	5.00	20240105	7610	-22.73	20230331	5200	13.08	20231031	2.17	N	019210	500	152 억	3216236	N	N	4	N	N
22	20240117	160330	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5840	-140	5	-2.34	1376238250	234136	98.58	6010	6060	5820	7770	4190	5980	5877.95	10.62	-12828	6200	6090	6000	5890	5800	6045	5845	153	1790	500	4420	10	1	30573819	1786	6.23	0.60	12	0.77	937.00	9784.00	7610	20230331	-23.26	5200	20231031	12.31	6710	-12.97	20240108	5600	4.29	20240105	7610	-23.26	20230331	5200	12.31	20231031	2.15	N	019210	500	152 억	3247551	N	N	4	N	N
23	20240117	150332	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5840	-140	5	-2.34	1258879260	214013	90.11	6010	6060	5820	7770	4190	5980	5882.26	10.62	-14844	6200	6090	6000	5890	5800	6045	5845	153	1790	500	4420	10	1	30573819	1786	6.23	0.60	12	0.70	937.00	9784.00	7610	20230331	-23.26	5200	20231031	12.31	6710	-12.97	20240108	5600	4.29	20240105	7610	-23.26	20230331	5200	12.31	20231031	2.15	N	019210	500	152 억	3247551	N	N	4	N	N
24	20240117	140330	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5840	-140	5	-2.34	1062392890	180361	75.94	6010	6060	5820	7770	4190	5980	5890.37	10.62	-13175	6200	6090	6000	5890	5800	6045	5845	153	1790	500	4420	10	1	30573819	1786	6.23	0.60	12	0.59	937.00	9784.00	7610	20230331	-23.26	5200	20231031	12.31	6710	-12.97	20240108	5600	4.29	20240105	7610	-23.26	20230331	5200	12.31	20231031	2.15	N	019210	500	152 억	3247551	N	N	4	N	N
25	20240117	130331	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5840	-140	5	-2.34	926054880	157023	66.11	6010	6060	5830	7770	4190	5980	5897.57	10.62	-15889	6200	6090	6000	5890	5800	6045	5845	153	1790	500	4420	10	1	30573819	1786	6.23	0.60	12	0.51	937.00	9784.00	7610	20230331	-23.26	5200	20231031	12.31	6710	-12.97	20240108	5600	4.29	20240105	7610	-23.26	20230331	5200	12.31	20231031	2.15	N	019210	500	152 억	3247551	N	N	4	N	N
26	20240117	120332	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5890	-90	5	-1.51	699742110	118369	49.84	6010	6060	5860	7770	4190	5980	5911.53	10.62	-18312	6200	6090	6000	5890	5800	6045	5845	153	1790	500	4420	10	1	30573819	1801	6.29	0.60	12	0.39	937.00	9784.00	7610	20230331	-22.60	5200	20231031	13.27	6710	-12.22	20240108	5600	5.18	20240105	7610	-22.60	20230331	5200	13.27	20231031	2.15	N	019210	500	152 억	3247551	N	N	4	N	N
27	20240117	110332	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5900	-80	5	-1.34	560363030	94666	39.86	6010	6060	5870	7770	4190	5980	5919.37	10.62	-17108	6200	6090	6000	5890	5800	6045	5845	153	1790	500	4420	10	1	30573819	1804	6.30	0.60	12	0.31	937.00	9784.00	7610	20230331	-22.47	5200	20231031	13.46	6710	-12.07	20240108	5600	5.36	20240105	7610	-22.47	20230331	5200	13.46	20231031	2.15	N	019210	500	152 억	3247551	N	N	4	N	N
28	20240117	100330	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5900	-80	5	-1.34	421003130	71037	29.91	6010	6060	5870	7770	4190	5980	5926.53	10.62	-16367	6200	6090	6000	5890	5800	6045	5845	153	1790	500	4420	10	1	30573819	1804	6.30	0.60	12	0.23	937.00	9784.00	7610	20230331	-22.47	5200	20231031	13.46	6710	-12.07	20240108	5600	5.36	20240105	7610	-22.47	20230331	5200	13.46	20231031	2.15	N	019210	500	152 억	3247551	N	N	4	N	N
29	20240117	090330	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5980	0	3	0.00	32648560	5461	2.30	6010	6010	5960	7770	4190	5980	5978.49	10.62	1024	6200	6090	6000	5890	5800	6045	5845	153	1790	500	4420	10	1	30573819	1828	6.38	0.61	12	0.02	937.00	9784.00	7610	20230331	-21.42	5200	20231031	15.00	6710	-10.88	20240108	5600	6.79	20240105	7610	-21.42	20230331	5200	15.00	20231031	2.15	N	019210	500	152 억	3247551	N	N	4	N	N
30	20240116	160329	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5980	-10	5	-0.17	1412536860	234640	77.82	5990	6110	5910	7780	4200	5990	6020.04	10.72	-30617	6176	6082	6006	5912	5836	6045	5875	153	1790	500	4430	10	1	30573819	1828	6.38	0.61	12	0.77	937.00	9784.00	7610	20230331	-21.42	5200	20231031	15.00	6710	-10.88	20240108	5600	6.79	20240105	7610	-21.42	20230331	5200	15.00	20231031	2.12	N	019210	500	152 억	3277779	N	N	4	N	N
31	20240116	150330	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6020	30	2	0.50	1228594060	203933	67.63	5990	6110	5910	7780	4200	5990	6024.50	10.72	-32618	6176	6082	6006	5912	5836	6045	5875	153	1790	500	4430	10	1	30573819	1841	6.42	0.62	12	0.67	937.00	9784.00	7610	20230331	-20.89	5200	20231031	15.77	6710	-10.28	20240108	5600	7.50	20240105	7610	-20.89	20230331	5200	15.77	20231031	2.12	N	019210	500	152 억	3277779	N	N	2	N	N
32	20240116	140331	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6030	40	2	0.67	1050653940	174329	57.82	5990	6110	5910	7780	4200	5990	6026.85	10.72	-29809	6176	6082	6006	5912	5836	6045	5875	153	1790	500	4430	10	1	30573819	1844	6.44	0.62	12	0.57	937.00	9784.00	7610	20230331	-20.76	5200	20231031	15.96	6710	-10.13	20240108	5600	7.68	20240105	7610	-20.76	20230331	5200	15.96	20231031	2.12	N	019210	500	152 억	3277779	N	N	2	N	N
33	20240116	130330	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6030	40	2	0.67	979227010	162446	53.88	5990	6110	5910	7780	4200	5990	6028.02	10.72	-31016	6176	6082	6006	5912	5836	6045	5875	153	1790	500	4430	10	1	30573819	1844	6.44	0.62	12	0.53	937.00	9784.00	7610	20230331	-20.76	5200	20231031	15.96	6710	-10.13	20240108	5600	7.68	20240105	7610	-20.76	20230331	5200	15.96	20231031	2.12	N	019210	500	152 억	3277779	N	N	2	N	N
34	20240116	120330	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6030	40	2	0.67	900865220	149418	49.55	5990	6110	5910	7780	4200	5990	6029.16	10.72	-25798	6176	6082	6006	5912	5836	6045	5875	153	1790	500	4430	10	1	30573819	1844	6.44	0.62	12	0.49	937.00	9784.00	7610	20230331	-20.76	5200	20231031	15.96	6710	-10.13	20240108	5600	7.68	20240105	7610	-20.76	20230331	5200	15.96	20231031	2.12	N	019210	500	152 억	3277779	N	N	2	N	N
35	20240116	110329	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6040	50	2	0.83	617349120	102684	34.06	5990	6090	5910	7780	4200	5990	6012.13	10.72	-21083	6176	6082	6006	5912	5836	6045	5875	153	1790	500	4430	10	1	30573819	1847	6.45	0.62	12	0.34	937.00	9784.00	7610	20230331	-20.63	5200	20231031	16.15	6710	-9.99	20240108	5600	7.86	20240105	7610	-20.63	20230331	5200	16.15	20231031	2.12	N	019210	500	152 억	3277779	N	N	2	N	N
36	20240116	100330	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5940	-50	5	-0.83	315260710	52571	17.44	5990	6070	5910	7780	4200	5990	5996.86	10.72	-11027	6176	6082	6006	5912	5836	6045	5875	153	1790	500	4430	10	1	30573819	1816	6.34	0.61	12	0.17	937.00	9784.00	7610	20230331	-21.94	5200	20231031	14.23	6710	-11.48	20240108	5600	6.07	20240105	7610	-21.94	20230331	5200	14.23	20231031	2.12	N	019210	500	152 억	3277779	N	N	2	N	N
37	20240116	090328	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6020	30	2	0.50	39706800	6639	2.20	5990	6030	5940	7780	4200	5990	5980.84	10.72	-409	6176	6082	6006	5912	5836	6045	5875	153	1790	500	4430	10	1	30573819	1841	6.42	0.62	12	0.02	937.00	9784.00	7610	20230331	-20.89	5200	20231031	15.77	6710	-10.28	20240108	5600	7.50	20240105	7610	-20.89	20230331	5200	15.77	20231031	2.12	N	019210	500	152 억	3277779	N	N	2	N	N
38	20240115	160329	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5990	-120	5	-1.96	1800407750	300483	24.00	6100	6100	5930	7940	4280	6110	5991.71	10.90	-61908	6656	6382	6126	5852	5596	6520	5990	153	1830	500	4520	10	1	30573819	1831	6.39	0.61	12	0.98	937.00	9784.00	7610	20230331	-21.29	5200	20231031	15.19	6710	-10.73	20240108	5600	6.96	20240105	7610	-21.29	20230331	5200	15.19	20231031	2.07	N	019210	500	152 억	3333931	N	N	2	N	N
39	20240115	150330	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6000	-110	5	-1.80	1721740290	287353	22.95	6100	6100	5930	7940	4280	6110	5991.73	10.90	-61774	6656	6382	6126	5852	5596	6520	5990	153	1830	500	4520	10	1	30573819	1834	6.40	0.61	12	0.94	937.00	9784.00	7610	20230331	-21.16	5200	20231031	15.38	6710	-10.58	20240108	5600	7.14	20240105	7610	-21.16	20230331	5200	15.38	20231031	2.07	N	019210	500	152 억	3333931	N	N	5	N	N
40	20240115	140330	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6020	-90	5	-1.47	1590042240	265388	21.19	6100	6100	5930	7940	4280	6110	5991.39	10.90	-52323	6656	6382	6126	5852	5596	6520	5990	153	1830	500	4520	10	1	30573819	1841	6.42	0.62	12	0.87	937.00	9784.00	7610	20230331	-20.89	5200	20231031	15.77	6710	-10.28	20240108	5600	7.50	20240105	7610	-20.89	20230331	5200	15.77	20231031	2.07	N	019210	500	152 억	3333931	N	N	5	N	N
41	20240115	130329	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6010	-100	5	-1.64	1490924090	248898	19.88	6100	6100	5930	7940	4280	6110	5990.10	10.90	-49163	6656	6382	6126	5852	5596	6520	5990	153	1830	500	4520	10	1	30573819	1837	6.41	0.61	12	0.81	937.00	9784.00	7610	20230331	-21.02	5200	20231031	15.58	6710	-10.43	20240108	5600	7.32	20240105	7610	-21.02	20230331	5200	15.58	20231031	2.07	N	019210	500	152 억	3333931	N	N	5	N	N
42	20240115	120328	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5970	-140	5	-2.29	1417560730	236654	18.90	6100	6100	5930	7940	4280	6110	5990.01	10.90	-46127	6656	6382	6126	5852	5596	6520	5990	153	1830	500	4520	10	1	30573819	1825	6.37	0.61	12	0.77	937.00	9784.00	7610	20230331	-21.55	5200	20231031	14.81	6710	-11.03	20240108	5600	6.61	20240105	7610	-21.55	20230331	5200	14.81	20231031	2.07	N	019210	500	152 억	3333931	N	N	5	N	N
43	20240115	110328	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5970	-140	5	-2.29	1326729790	221453	17.69	6100	6100	5930	7940	4280	6110	5991.02	10.90	-43377	6656	6382	6126	5852	5596	6520	5990	153	1830	500	4520	10	1	30573819	1825	6.37	0.61	12	0.72	937.00	9784.00	7610	20230331	-21.55	5200	20231031	14.81	6710	-11.03	20240108	5600	6.61	20240105	7610	-21.55	20230331	5200	14.81	20231031	2.07	N	019210	500	152 억	3333931	N	N	5	N	N
44	20240115	100328	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5990	-120	5	-1.96	983718700	164066	13.10	6100	6100	5930	7940	4280	6110	5995.87	10.90	-39118	6656	6382	6126	5852	5596	6520	5990	153	1830	500	4520	10	1	30573819	1831	6.39	0.61	12	0.54	937.00	9784.00	7610	20230331	-21.29	5200	20231031	15.19	6710	-10.73	20240108	5600	6.96	20240105	7610	-21.29	20230331	5200	15.19	20231031	2.07	N	019210	500	152 억	3333931	N	N	5	N	N
45	20240115	090328	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6050	-60	5	-0.98	218164510	36114	2.88	6100	6100	6010	7940	4280	6110	6041.00	10.90	-521	6656	6382	6126	5852	5596	6520	5990	153	1830	500	4520	10	1	30573819	1850	6.46	0.62	12	0.12	937.00	9784.00	7610	20230331	-20.50	5200	20231031	16.35	6710	-9.84	20240108	5600	8.04	20240105	7610	-20.50	20230331	5200	16.35	20231031	2.07	N	019210	500	152 억	3333931	N	N	5	N	N
46	20240112	160327	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6110	210	2	3.56	7645444740	1247612	399.14	5900	6400	5870	7670	4130	5900	6128.10	10.97	-13554	6040	5970	5910	5840	5780	5965	5835	153	1770	500	4360	10	1	30573819	1868	6.52	0.62	12	4.08	937.00	9784.00	7610	20230331	-19.71	5200	20231031	17.50	6710	-8.94	20240108	5600	9.11	20240105	7610	-19.71	20230331	5200	17.50	20231031	2.05	N	019210	500	152 억	3352692	N	N	5	N	N
47	20240112	150328	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6140	240	2	4.07	7383668120	1204841	385.45	5900	6400	5870	7670	4130	5900	6128.37	10.97	-18847	6040	5970	5910	5840	5780	5965	5835	153	1770	500	4360	10	1	30573819	1877	6.55	0.63	12	3.94	937.00	9784.00	7610	20230331	-19.32	5200	20231031	18.08	6710	-8.49	20240108	5600	9.64	20240105	7610	-19.32	20230331	5200	18.08	20231031	2.05	N	019210	500	152 억	3352692	N	N	6	N	N
48	20240112	140328	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6140	240	2	4.07	6797993820	1109496	354.95	5900	6400	5870	7670	4130	5900	6127.14	10.97	-19611	6040	5970	5910	5840	5780	5965	5835	153	1770	500	4360	10	1	30573819	1877	6.55	0.63	12	3.63	937.00	9784.00	7610	20230331	-19.32	5200	20231031	18.08	6710	-8.49	20240108	5600	9.64	20240105	7610	-19.32	20230331	5200	18.08	20231031	2.05	N	019210	500	152 억	3352692	N	N	6	N	N
49	20240112	130327	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6110	210	2	3.56	6223453220	1015359	324.83	5900	6400	5870	7670	4130	5900	6129.35	10.97	-36797	6040	5970	5910	5840	5780	5965	5835	153	1770	500	4360	10	1	30573819	1868	6.52	0.62	12	3.32	937.00	9784.00	7610	20230331	-19.71	5200	20231031	17.50	6710	-8.94	20240108	5600	9.11	20240105	7610	-19.71	20230331	5200	17.50	20231031	2.05	N	019210	500	152 억	3352692	N	N	6	N	N
50	20240112	120327	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6000	100	2	1.69	1789893230	300126	96.02	5900	6050	5870	7670	4130	5900	5963.84	10.97	-33131	6040	5970	5910	5840	5780	5965	5835	153	1770	500	4360	10	1	30573819	1834	6.40	0.61	12	0.98	937.00	9784.00	7610	20230331	-21.16	5200	20231031	15.38	6710	-10.58	20240108	5600	7.14	20240105	7610	-21.16	20230331	5200	15.38	20231031	2.05	N	019210	500	152 억	3352692	N	N	6	N	N
51	20240112	110327	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6020	120	2	2.03	1477739560	248114	79.38	5900	6050	5870	7670	4130	5900	5955.93	10.97	-30019	6040	5970	5910	5840	5780	5965	5835	153	1770	500	4360	10	1	30573819	1841	6.42	0.62	12	0.81	937.00	9784.00	7610	20230331	-20.89	5200	20231031	15.77	6710	-10.28	20240108	5600	7.50	20240105	7610	-20.89	20230331	5200	15.77	20231031	2.05	N	019210	500	152 억	3352692	N	N	6	N	N
52	20240112	100327	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5900	0	3	0.00	760915560	127900	40.92	5900	6030	5870	7670	4130	5900	5949.37	10.97	-43689	6040	5970	5910	5840	5780	5965	5835	153	1770	500	4360	10	1	30573819	1804	6.30	0.60	12	0.42	937.00	9784.00	7610	20230331	-22.47	5200	20231031	13.46	6710	-12.07	20240108	5600	5.36	20240105	7610	-22.47	20230331	5200	13.46	20231031	2.05	N	019210	500	152 억	3352692	N	N	6	N	N
53	20240112	090327	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5920	20	2	0.34	54449070	9198	2.94	5900	5950	5870	7670	4130	5900	5920.03	10.97	-2973	6040	5970	5910	5840	5780	5965	5835	153	1770	500	4360	10	1	30573819	1810	6.32	0.61	12	0.03	937.00	9784.00	7610	20230331	-22.21	5200	20231031	13.85	6710	-11.77	20240108	5600	5.71	20240105	7610	-22.21	20230331	5200	13.85	20231031	2.05	N	019210	500	152 억	3352692	N	N	6	N	N
54	20240111	160326	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5900	-40	5	-0.67	1834059930	310732	79.67	5900	5980	5850	7720	4160	5940	5902.30	11.19	-69427	6146	6042	5956	5852	5766	6000	5810	153	1780	500	4390	10	1	30573819	1804	6.30	0.60	12	1.02	937.00	9784.00	7610	20230331	-22.47	5200	20231031	13.46	6710	-12.07	20240108	5600	5.36	20240105	7610	-22.47	20230331	5200	13.46	20231031	1.98	N	019210	500	152 억	3421851	N	N	6	N	N
55	20240111	150328	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5900	-40	5	-0.67	1715282250	290582	74.50	5900	5980	5850	7720	4160	5940	5902.83	11.19	-63001	6146	6042	5956	5852	5766	6000	5810	153	1780	500	4390	10	1	30573819	1804	6.30	0.60	12	0.95	937.00	9784.00	7610	20230331	-22.47	5200	20231031	13.46	6710	-12.07	20240108	5600	5.36	20240105	7610	-22.47	20230331	5200	13.46	20231031	1.98	N	019210	500	152 억	3421851	N	N	3	N	N
56	20240111	140327	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5910	-30	5	-0.51	1521439600	257715	66.08	5900	5980	5850	7720	4160	5940	5903.47	11.19	-54056	6146	6042	5956	5852	5766	6000	5810	153	1780	500	4390	10	1	30573819	1807	6.31	0.60	12	0.84	937.00	9784.00	7610	20230331	-22.34	5200	20231031	13.65	6710	-11.92	20240108	5600	5.54	20240105	7610	-22.34	20230331	5200	13.65	20231031	1.98	N	019210	500	152 억	3421851	N	N	3	N	N
57	20240111	130325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5920	-20	5	-0.34	1452123340	246001	63.07	5900	5980	5850	7720	4160	5940	5902.81	11.19	-49875	6146	6042	5956	5852	5766	6000	5810	153	1780	500	4390	10	1	30573819	1810	6.32	0.61	12	0.80	937.00	9784.00	7610	20230331	-22.21	5200	20231031	13.85	6710	-11.77	20240108	5600	5.71	20240105	7610	-22.21	20230331	5200	13.85	20231031	1.98	N	019210	500	152 억	3421851	N	N	3	N	N
58	20240111	120326	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5950	10	2	0.17	1346192180	228105	58.49	5900	5980	5850	7720	4160	5940	5901.52	11.19	-45272	6146	6042	5956	5852	5766	6000	5810	153	1780	500	4390	10	1	30573819	1819	6.35	0.61	12	0.75	937.00	9784.00	7610	20230331	-21.81	5200	20231031	14.42	6710	-11.33	20240108	5600	6.25	20240105	7610	-21.81	20230331	5200	14.42	20231031	1.98	N	019210	500	152 억	3421851	N	N	3	N	N
59	20240111	110328	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5910	-30	5	-0.51	983307550	166868	42.78	5900	5950	5850	7720	4160	5940	5892.53	11.19	-27569	6146	6042	5956	5852	5766	6000	5810	153	1780	500	4390	10	1	30573819	1807	6.31	0.60	12	0.55	937.00	9784.00	7610	20230331	-22.34	5200	20231031	13.65	6710	-11.92	20240108	5600	5.54	20240105	7610	-22.34	20230331	5200	13.65	20231031	1.98	N	019210	500	152 억	3421851	N	N	3	N	N
60	20240111	100327	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5900	-40	5	-0.67	643773310	109151	27.99	5900	5950	5850	7720	4160	5940	5897.73	11.19	-18506	6146	6042	5956	5852	5766	6000	5810	153	1780	500	4390	10	1	30573819	1804	6.30	0.60	12	0.36	937.00	9784.00	7610	20230331	-22.47	5200	20231031	13.46	6710	-12.07	20240108	5600	5.36	20240105	7610	-22.47	20230331	5200	13.46	20231031	1.98	N	019210	500	152 억	3421851	N	N	3	N	N
61	20240111	090326	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5900	-40	5	-0.67	173542450	29387	7.53	5900	5940	5900	7720	4160	5940	5904.57	11.19	-2827	6146	6042	5956	5852	5766	6000	5810	153	1780	500	4390	10	1	30573819	1804	6.30	0.60	12	0.10	937.00	9784.00	7610	20230331	-22.47	5200	20231031	13.46	6710	-12.07	20240108	5600	5.36	20240105	7610	-22.47	20230331	5200	13.46	20231031	1.98	N	019210	500	152 억	3421851	N	N	3	N	N
62	20240110	160325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5940	-60	5	-1.00	2262902260	380287	81.98	6050	6060	5870	7800	4200	6000	5950.55	11.36	-55032	6213	6106	6003	5896	5793	6160	5950	153	1800	500	4440	10	1	30573819	1816	6.34	0.61	12	1.24	937.00	9784.00	7610	20230331	-21.94	5200	20231031	14.23	6710	-11.48	20240108	5600	6.07	20240105	7610	-21.94	20230331	5200	14.23	20231031	1.50	N	019210	500	152 억	3473344	N	N	3	N	N
63	20240110	150325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5970	-30	5	-0.50	2053703990	345133	74.40	6050	6060	5870	7800	4200	6000	5950.47	11.36	-48099	6213	6106	6003	5896	5793	6160	5950	153	1800	500	4440	10	1	30573819	1825	6.37	0.61	12	1.13	937.00	9784.00	7610	20230331	-21.55	5200	20231031	14.81	6710	-11.03	20240108	5600	6.61	20240105	7610	-21.55	20230331	5200	14.81	20231031	1.50	N	019210	500	152 억	3473344	N	N	4	N	N
64	20240110	140326	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5930	-70	5	-1.17	1644278360	276472	59.60	6050	6060	5870	7800	4200	6000	5947.36	11.36	-46629	6213	6106	6003	5896	5793	6160	5950	153	1800	500	4440	10	1	30573819	1813	6.33	0.61	12	0.90	937.00	9784.00	7610	20230331	-22.08	5200	20231031	14.04	6710	-11.62	20240108	5600	5.89	20240105	7610	-22.08	20230331	5200	14.04	20231031	1.50	N	019210	500	152 억	3473344	N	N	4	N	N
65	20240110	130326	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5930	-70	5	-1.17	1301175060	218365	47.07	6050	6060	5910	7800	4200	6000	5958.72	11.36	-39577	6213	6106	6003	5896	5793	6160	5950	153	1800	500	4440	10	1	30573819	1813	6.33	0.61	12	0.71	937.00	9784.00	7610	20230331	-22.08	5200	20231031	14.04	6710	-11.62	20240108	5600	5.89	20240105	7610	-22.08	20230331	5200	14.04	20231031	1.50	N	019210	500	152 억	3473344	N	N	4	N	N
66	20240110	120326	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5960	-40	5	-0.67	1091189790	182979	39.45	6050	6060	5910	7800	4200	6000	5963.47	11.36	-43608	6213	6106	6003	5896	5793	6160	5950	153	1800	500	4440	10	1	30573819	1822	6.36	0.61	12	0.60	937.00	9784.00	7610	20230331	-21.68	5200	20231031	14.62	6710	-11.18	20240108	5600	6.43	20240105	7610	-21.68	20230331	5200	14.62	20231031	1.50	N	019210	500	152 억	3473344	N	N	4	N	N
67	20240110	110326	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5980	-20	5	-0.33	917691030	153883	33.17	6050	6060	5910	7800	4200	6000	5963.56	11.36	-41207	6213	6106	6003	5896	5793	6160	5950	153	1800	500	4440	10	1	30573819	1828	6.38	0.61	12	0.50	937.00	9784.00	7610	20230331	-21.42	5200	20231031	15.00	6710	-10.88	20240108	5600	6.79	20240105	7610	-21.42	20230331	5200	15.00	20231031	1.50	N	019210	500	152 억	3473344	N	N	4	N	N
68	20240110	100325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5950	-50	5	-0.83	658947930	110438	23.81	6050	6060	5910	7800	4200	6000	5966.68	11.36	-25688	6213	6106	6003	5896	5793	6160	5950	153	1800	500	4440	10	1	30573819	1819	6.35	0.61	12	0.36	937.00	9784.00	7610	20230331	-21.81	5200	20231031	14.42	6710	-11.33	20240108	5600	6.25	20240105	7610	-21.81	20230331	5200	14.42	20231031	1.50	N	019210	500	152 억	3473344	N	N	4	N	N
69	20240110	090325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6050	50	2	0.83	44056630	7295	1.57	6050	6060	6010	7800	4200	6000	6039.29	11.36	-1024	6213	6106	6003	5896	5793	6160	5950	153	1800	500	4440	10	1	30573819	1850	6.46	0.62	12	0.02	937.00	9784.00	7610	20230331	-20.50	5200	20231031	16.35	6710	-9.84	20240108	5600	8.04	20240105	7610	-20.50	20230331	5200	16.35	20231031	1.50	N	019210	500	152 억	3473344	N	N	4	N	N
70	20240109	160325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6000	-10	5	-0.17	2766368630	461566	15.08	5970	6110	5900	7810	4210	6010	5993.35	11.30	18849	6983	6496	6223	5736	5463	6360	5600	153	1800	500	4440	10	1	30573819	1834	6.40	0.61	12	1.51	937.00	9784.00	7610	20230331	-21.16	5200	20231031	15.38	6710	-10.58	20240108	5600	7.14	20240105	7610	-21.16	20230331	5200	15.38	20231031	1.63	N	019210	500	152 억	3454007	N	N	4	N	N
71	20240109	150326	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6020	10	2	0.17	2585438500	431403	14.10	5970	6110	5900	7810	4210	6010	5993.02	11.30	19657	6983	6496	6223	5736	5463	6360	5600	153	1800	500	4440	10	1	30573819	1841	6.42	0.62	12	1.41	937.00	9784.00	7610	20230331	-20.89	5200	20231031	15.77	6710	-10.28	20240108	5600	7.50	20240105	7610	-20.89	20230331	5200	15.77	20231031	1.63	N	019210	500	152 억	3454007	N	N	5	N	N
72	20240109	140324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5990	-20	5	-0.33	2335436190	389639	12.73	5970	6110	5900	7810	4210	6010	5993.77	11.30	10052	6983	6496	6223	5736	5463	6360	5600	153	1800	500	4440	10	1	30573819	1831	6.39	0.61	12	1.27	937.00	9784.00	7610	20230331	-21.29	5200	20231031	15.19	6710	-10.73	20240108	5600	6.96	20240105	7610	-21.29	20230331	5200	15.19	20231031	1.63	N	019210	500	152 억	3454007	N	N	5	N	N
73	20240109	130325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6070	60	2	1.00	2060421970	343989	11.24	5970	6110	5900	7810	4210	6010	5989.68	11.30	17613	6983	6496	6223	5736	5463	6360	5600	153	1800	500	4440	10	1	30573819	1856	6.48	0.62	12	1.13	937.00	9784.00	7610	20230331	-20.24	5200	20231031	16.73	6710	-9.54	20240108	5600	8.39	20240105	7610	-20.24	20230331	5200	16.73	20231031	1.63	N	019210	500	152 억	3454007	N	N	5	N	N
74	20240109	120327	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5990	-20	5	-0.33	1765589300	295195	9.65	5970	6080	5900	7810	4210	6010	5980.91	11.30	14111	6983	6496	6223	5736	5463	6360	5600	153	1800	500	4440	10	1	30573819	1831	6.39	0.61	12	0.97	937.00	9784.00	7610	20230331	-21.29	5200	20231031	15.19	6710	-10.73	20240108	5600	6.96	20240105	7610	-21.29	20230331	5200	15.19	20231031	1.63	N	019210	500	152 억	3454007	N	N	5	N	N
75	20240109	110324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6020	10	2	0.17	1613533690	269909	8.82	5970	6080	5900	7810	4210	6010	5977.84	11.30	14038	6983	6496	6223	5736	5463	6360	5600	153	1800	500	4440	10	1	30573819	1841	6.42	0.62	12	0.88	937.00	9784.00	7610	20230331	-20.89	5200	20231031	15.77	6710	-10.28	20240108	5600	7.50	20240105	7610	-20.89	20230331	5200	15.77	20231031	1.63	N	019210	500	152 억	3454007	N	N	5	N	N
76	20240109	100325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5980	-30	5	-0.50	999568170	166973	5.46	5970	6080	5900	7810	4210	6010	5986.13	11.30	-1867	6983	6496	6223	5736	5463	6360	5600	153	1800	500	4440	10	1	30573819	1828	6.38	0.61	12	0.55	937.00	9784.00	7610	20230331	-21.42	5200	20231031	15.00	6710	-10.88	20240108	5600	6.79	20240105	7610	-21.42	20230331	5200	15.00	20231031	1.63	N	019210	500	152 억	3454007	N	N	5	N	N
77	20240109	090325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5940	-70	5	-1.16	220992440	37167	1.21	5970	5980	5900	7810	4210	6010	5942.48	11.30	1918	6983	6496	6223	5736	5463	6360	5600	153	1800	500	4440	10	1	30573819	1816	6.34	0.61	12	0.12	937.00	9784.00	7610	20230331	-21.94	5200	20231031	14.23	6710	-11.48	20240108	5600	6.07	20240105	7610	-21.94	20230331	5200	14.23	20231031	1.63	N	019210	500	152 억	3454007	N	N	5	N	N
78	20240108	160325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6010	400	2	7.13	18898323230	3037391	1881.98	6480	6710	5950	7290	3930	5610	6221.95	11.83	-163998	5723	5666	5633	5576	5543	5650	5560	153	1680	500	4150	10	1	30573819	1837	6.41	0.61	12	9.93	937.00	9784.00	7610	20230331	-21.02	5200	20231031	15.58	6710	-10.43	20240108	5600	7.32	20240105	7610	-21.02	20230331	5200	15.58	20231031	1.71	N	019210	500	152 억	3617421	N	N	5	N	N
79	20240108	150325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6010	400	2	7.13	18460416670	2964550	1836.85	6480	6710	5950	7290	3930	5610	6227.06	11.83	-177386	5723	5666	5633	5576	5543	5650	5560	153	1680	500	4150	10	1	30573819	1837	6.41	0.61	12	9.70	937.00	9784.00	7610	20230331	-21.02	5200	20231031	15.58	6710	-10.43	20240108	5600	7.32	20240105	7610	-21.02	20230331	5200	15.58	20231031	1.71	N	019210	500	152 억	3617421	N	N	8	N	N
80	20240108	140324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6080	470	2	8.38	17985576780	2885786	1788.05	6480	6710	5950	7290	3930	5610	6232.47	11.83	-186749	5723	5666	5633	5576	5543	5650	5560	153	1680	500	4150	10	1	30573819	1859	6.49	0.62	12	9.44	937.00	9784.00	7610	20230331	-20.11	5200	20231031	16.92	6710	-9.39	20240108	5600	8.57	20240105	7610	-20.11	20230331	5200	16.92	20231031	1.71	N	019210	500	152 억	3617421	N	N	8	N	N
81	20240108	130324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6060	450	2	8.02	17602419710	2822435	1748.80	6480	6710	5950	7290	3930	5610	6236.61	11.83	-180633	5723	5666	5633	5576	5543	5650	5560	153	1680	500	4150	10	1	30573819	1853	6.47	0.62	12	9.23	937.00	9784.00	7610	20230331	-20.37	5200	20231031	16.54	6710	-9.69	20240108	5600	8.21	20240105	7610	-20.37	20230331	5200	16.54	20231031	1.71	N	019210	500	152 억	3617421	N	N	8	N	N
82	20240108	120325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6060	450	2	8.02	17116517840	2741923	1698.91	6480	6710	5950	7290	3930	5610	6242.52	11.83	-196123	5723	5666	5633	5576	5543	5650	5560	153	1680	500	4150	10	1	30573819	1853	6.47	0.62	12	8.97	937.00	9784.00	7610	20230331	-20.37	5200	20231031	16.54	6710	-9.69	20240108	5600	8.21	20240105	7610	-20.37	20230331	5200	16.54	20231031	1.71	N	019210	500	152 억	3617421	N	N	8	N	N
83	20240108	110325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6030	420	2	7.49	16292961150	2606138	1614.78	6480	6710	5950	7290	3930	5610	6251.76	11.83	-208435	5723	5666	5633	5576	5543	5650	5560	153	1680	500	4150	10	1	30573819	1844	6.44	0.62	12	8.52	937.00	9784.00	7610	20230331	-20.76	5200	20231031	15.96	6710	-10.13	20240108	5600	7.68	20240105	7610	-20.76	20230331	5200	15.96	20231031	1.71	N	019210	500	152 억	3617421	N	N	8	N	N
84	20240108	100326	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6020	410	2	7.31	13203773620	2101510	1302.11	6480	6710	5950	7290	3930	5610	6282.99	11.83	-174220	5723	5666	5633	5576	5543	5650	5560	153	1680	500	4150	10	1	30573819	1841	6.42	0.62	12	6.87	937.00	9784.00	7610	20230331	-20.89	5200	20231031	15.77	6710	-10.28	20240108	5600	7.50	20240105	7610	-20.89	20230331	5200	15.77	20231031	1.71	N	019210	500	152 억	3617421	N	N	8	N	N
85	20240108	090324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6300	690	2	12.30	4377615440	674682	418.04	6480	6710	6220	7290	3930	5610	6488.41	11.83	8545	5723	5666	5633	5576	5543	5650	5560	153	1680	500	4150	10	1	30573819	1926	6.72	0.64	12	2.21	937.00	9784.00	7610	20230331	-17.21	5200	20231031	21.15	6710	-6.11	20240108	5600	12.50	20240105	7610	-17.21	20230331	5200	21.15	20231031	1.71	N	019210	500	152 억	3617421	N	N	8	N	N
86	20240105	160324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5610	-50	5	-0.88	476994110	84690	68.76	5660	5690	5600	7350	3970	5660	5632.27	11.86	-13444	5786	5722	5676	5612	5566	5700	5590	153	1690	500	4180	10	1	30573819	1715	5.99	0.57	12	0.28	937.00	9784.00	7610	20230331	-26.28	5200	20231031	7.88	5790	-3.11	20240102	5600	0.18	20240105	7610	-26.28	20230331	5200	7.88	20231031	1.70	N	019210	500	152 억	3625251	N	N	8	N	N
87	20240105	150324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5630	-30	5	-0.53	454753800	80726	65.54	5660	5690	5600	7350	3970	5660	5633.30	11.86	-12943	5786	5722	5676	5612	5566	5700	5590	153	1690	500	4180	10	1	30573819	1721	6.01	0.58	12	0.26	937.00	9784.00	7610	20230331	-26.02	5200	20231031	8.27	5790	-2.76	20240102	5600	0.54	20240105	7610	-26.02	20230331	5200	8.27	20231031	1.70	N	019210	500	152 억	3625251	N	N	11	N	N
88	20240105	140324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5610	-50	5	-0.88	402654520	71432	58.00	5660	5690	5600	7350	3970	5660	5636.89	11.86	-11830	5786	5722	5676	5612	5566	5700	5590	153	1690	500	4180	10	1	30573819	1715	5.99	0.57	12	0.23	937.00	9784.00	7610	20230331	-26.28	5200	20231031	7.88	5790	-3.11	20240102	5600	0.18	20240105	7610	-26.28	20230331	5200	7.88	20231031	1.70	N	019210	500	152 억	3625251	N	N	11	N	N
89	20240105	130324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5650	-10	5	-0.18	218675750	38672	31.40	5660	5690	5610	7350	3970	5660	5654.63	11.86	-8488	5786	5722	5676	5612	5566	5700	5590	153	1690	500	4180	10	1	30573819	1727	6.03	0.58	12	0.13	937.00	9784.00	7610	20230331	-25.76	5200	20231031	8.65	5790	-2.42	20240102	5610	0.71	20240105	7610	-25.76	20230331	5200	8.65	20231031	1.70	N	019210	500	152 억	3625251	N	N	11	N	N
90	20240105	120324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5650	-10	5	-0.18	190753510	33732	27.39	5660	5690	5610	7350	3970	5660	5654.97	11.86	-6138	5786	5722	5676	5612	5566	5700	5590	153	1690	500	4180	10	1	30573819	1727	6.03	0.58	12	0.11	937.00	9784.00	7610	20230331	-25.76	5200	20231031	8.65	5790	-2.42	20240102	5610	0.71	20240105	7610	-25.76	20230331	5200	8.65	20231031	1.70	N	019210	500	152 억	3625251	N	N	11	N	N
91	20240105	110323	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5660	0	3	0.00	146088760	25834	20.98	5660	5690	5610	7350	3970	5660	5654.90	11.86	-3387	5786	5722	5676	5612	5566	5700	5590	153	1690	500	4180	10	1	30573819	1730	6.04	0.58	12	0.08	937.00	9784.00	7610	20230331	-25.62	5200	20231031	8.85	5790	-2.25	20240102	5610	0.89	20240105	7610	-25.62	20230331	5200	8.85	20231031	1.70	N	019210	500	152 억	3625251	N	N	11	N	N
92	20240105	100326	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5670	10	2	0.18	105593900	18694	15.18	5660	5690	5610	7350	3970	5660	5648.54	11.86	-1571	5786	5722	5676	5612	5566	5700	5590	153	1690	500	4180	10	1	30573819	1734	6.05	0.58	12	0.06	937.00	9784.00	7610	20230331	-25.49	5200	20231031	9.04	5790	-2.07	20240102	5610	1.07	20240105	7610	-25.49	20230331	5200	9.04	20231031	1.70	N	019210	500	152 억	3625251	N	N	11	N	N
93	20240105	090324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5650	-10	5	-0.18	8037850	1425	1.16	5660	5660	5630	7350	3970	5660	5640.60	11.86	-897	5786	5722	5676	5612	5566	5700	5590	153	1690	500	4180	10	1	30573819	1727	6.03	0.58	12	0.00	937.00	9784.00	7610	20230331	-25.76	5200	20231031	8.65	5790	-2.42	20240102	5630	0.36	20240105	7610	-25.76	20230331	5200	8.65	20231031	1.70	N	019210	500	152 억	3625251	N	N	11	N	N
94	20240104	160322	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5660	-30	5	-0.53	698870810	123148	170.06	5690	5740	5630	7390	3990	5690	5675.05	11.84	5272	5763	5726	5693	5656	5623	5710	5640	153	1700	500	4210	10	1	30573819	1730	6.04	0.58	12	0.40	937.00	9784.00	7610	20230331	-25.62	5200	20231031	8.85	5790	-2.25	20240102	5630	0.53	20240104	7610	-25.62	20230331	5200	8.85	20231031	1.62	N	019210	500	152 억	3620257	N	N	11	N	N
95	20240104	150323	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5650	-40	5	-0.70	629871060	110926	153.18	5690	5740	5630	7390	3990	5690	5678.30	11.84	8689	5763	5726	5693	5656	5623	5710	5640	153	1700	500	4210	10	1	30573819	1727	6.03	0.58	12	0.36	937.00	9784.00	7610	20230331	-25.76	5200	20231031	8.65	5790	-2.42	20240102	5630	0.36	20240104	7610	-25.76	20230331	5200	8.65	20231031	1.62	N	019210	500	152 억	3620257	N	N	15	N	N
96	20240104	140323	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5700	10	2	0.18	410829580	72184	99.68	5690	5740	5650	7390	3990	5690	5691.42	11.84	10934	5763	5726	5693	5656	5623	5710	5640	153	1700	500	4210	10	1	30573819	1743	6.08	0.58	12	0.24	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	5790	-1.55	20240102	5650	0.88	20240104	7610	-25.10	20230331	5200	9.62	20231031	1.62	N	019210	500	152 억	3620257	N	N	15	N	N
97	20240104	130323	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5680	-10	5	-0.18	379852890	66735	92.16	5690	5740	5650	7390	3990	5690	5691.96	11.84	11041	5763	5726	5693	5656	5623	5710	5640	153	1700	500	4210	10	1	30573819	1737	6.06	0.58	12	0.22	937.00	9784.00	7610	20230331	-25.36	5200	20231031	9.23	5790	-1.90	20240102	5650	0.53	20240104	7610	-25.36	20230331	5200	9.23	20231031	1.62	N	019210	500	152 억	3620257	N	N	15	N	N
98	20240104	120322	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5680	-10	5	-0.18	344043250	60425	83.44	5690	5740	5650	7390	3990	5690	5693.72	11.84	12373	5763	5726	5693	5656	5623	5710	5640	153	1700	500	4210	10	1	30573819	1737	6.06	0.58	12	0.20	937.00	9784.00	7610	20230331	-25.36	5200	20231031	9.23	5790	-1.90	20240102	5650	0.53	20240104	7610	-25.36	20230331	5200	9.23	20231031	1.62	N	019210	500	152 억	3620257	N	N	15	N	N
99	20240104	110322	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5700	10	2	0.18	314814570	55276	76.33	5690	5740	5650	7390	3990	5690	5695.32	11.84	12899	5763	5726	5693	5656	5623	5710	5640	153	1700	500	4210	10	1	30573819	1743	6.08	0.58	12	0.18	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	5790	-1.55	20240102	5650	0.88	20240104	7610	-25.10	20230331	5200	9.62	20231031	1.62	N	019210	500	152 억	3620257	N	N	15	N	N
100	20240104	100322	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5700	10	2	0.18	220679500	38738	53.49	5690	5740	5650	7390	3990	5690	5696.72	11.84	21546	5763	5726	5693	5656	5623	5710	5640	153	1700	500	4210	10	1	30573819	1743	6.08	0.58	12	0.13	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	5790	-1.55	20240102	5650	0.88	20240104	7610	-25.10	20230331	5200	9.62	20231031	1.62	N	019210	500	152 억	3620257	N	N	15	N	N
101	20240104	090324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5680	-10	5	-0.18	6488640	1144	1.58	5690	5690	5650	7390	3990	5690	5671.89	11.84	-91	5763	5726	5693	5656	5623	5710	5640	153	1700	500	4210	10	1	30573819	1737	6.06	0.58	12	0.00	937.00	9784.00	7610	20230331	-25.36	5200	20231031	9.23	5790	-1.90	20240102	5650	0.53	20240104	7610	-25.36	20230331	5200	9.23	20231031	1.62	N	019210	500	152 억	3620257	N	N	15	N	N
102	20240103	160322	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5690	-60	5	-1.04	410233600	72205	63.05	5720	5730	5660	7470	4030	5750	5681.49	11.86	-4414	5843	5796	5743	5696	5643	5770	5670	153	1720	500	4250	10	1	30573819	1740	6.07	0.58	12	0.24	937.00	9784.00	7610	20230331	-25.23	5200	20231031	9.42	5790	-1.73	20240102	5660	0.53	20240103	7610	-25.23	20230331	5200	9.42	20231031	1.64	N	019210	500	152 억	3624776	N	N	15	N	N
103	20240103	150321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5700	-50	5	-0.87	380550810	66984	58.49	5720	5730	5660	7470	4030	5750	5681.22	11.86	-4037	5843	5796	5743	5696	5643	5770	5670	153	1720	500	4250	10	1	30573819	1743	6.08	0.58	12	0.22	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	5790	-1.55	20240102	5660	0.71	20240103	7610	-25.10	20230331	5200	9.62	20231031	1.64	N	019210	500	152 억	3624776	N	N	20	N	N
104	20240103	140320	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5680	-70	5	-1.22	358568630	63121	55.12	5720	5730	5660	7470	4030	5750	5680.66	11.86	-3507	5843	5796	5743	5696	5643	5770	5670	153	1720	500	4250	10	1	30573819	1737	6.06	0.58	12	0.21	937.00	9784.00	7610	20230331	-25.36	5200	20231031	9.23	5790	-1.90	20240102	5660	0.35	20240103	7610	-25.36	20230331	5200	9.23	20231031	1.64	N	019210	500	152 억	3624776	N	N	20	N	N
105	20240103	130322	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5690	-60	5	-1.04	334410020	58869	51.40	5720	5730	5660	7470	4030	5750	5680.58	11.86	-3204	5843	5796	5743	5696	5643	5770	5670	153	1720	500	4250	10	1	30573819	1740	6.07	0.58	12	0.19	937.00	9784.00	7610	20230331	-25.23	5200	20231031	9.42	5790	-1.73	20240102	5660	0.53	20240103	7610	-25.23	20230331	5200	9.42	20231031	1.64	N	019210	500	152 억	3624776	N	N	20	N	N
106	20240103	120324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5700	-50	5	-0.87	269622700	47465	41.45	5720	5730	5660	7470	4030	5750	5680.45	11.86	-3978	5843	5796	5743	5696	5643	5770	5670	153	1720	500	4250	10	1	30573819	1743	6.08	0.58	12	0.16	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	5790	-1.55	20240102	5660	0.71	20240103	7610	-25.10	20230331	5200	9.62	20231031	1.64	N	019210	500	152 억	3624776	N	N	20	N	N
107	20240103	110321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5720	-30	5	-0.52	252183250	44406	38.78	5720	5730	5660	7470	4030	5750	5679.04	11.86	-3881	5843	5796	5743	5696	5643	5770	5670	153	1720	500	4250	10	1	30573819	1749	6.10	0.58	12	0.15	937.00	9784.00	7610	20230331	-24.84	5200	20231031	10.00	5790	-1.21	20240102	5660	1.06	20240103	7610	-24.84	20230331	5200	10.00	20231031	1.64	N	019210	500	152 억	3624776	N	N	20	N	N
108	20240103	100321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5680	-70	5	-1.22	137894780	24274	21.20	5720	5730	5660	7470	4030	5750	5680.76	11.86	-1621	5843	5796	5743	5696	5643	5770	5670	153	1720	500	4250	10	1	30573819	1737	6.06	0.58	12	0.08	937.00	9784.00	7610	20230331	-25.36	5200	20231031	9.23	5790	-1.90	20240102	5660	0.35	20240103	7610	-25.36	20230331	5200	9.23	20231031	1.64	N	019210	500	152 억	3624776	N	N	20	N	N
109	20240103	090320	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5700	-50	5	-0.87	5964580	1043	0.91	5720	5730	5700	7470	4030	5750	5718.68	11.86	-597	5843	5796	5743	5696	5643	5770	5670	153	1720	500	4250	10	1	30573819	1743	6.08	0.58	12	0.00	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	5790	-1.55	20240102	5690	0.18	20240102	7610	-25.10	20230331	5200	9.62	20231031	1.64	N	019210	500	152 억	3624776	N	N	20	N	N
110	20240102	160321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5750	0	3	0.00	652468110	114236	112.04	5790	5790	5690	7470	4030	5750	5710.92	11.85	-23433	5916	5832	5776	5692	5636	5805	5665	153	1720	500	4250	10	1	30573819	1758	6.14	0.59	12	0.37	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	5790	-0.69	20240102	5690	1.05	20240102	7610	-24.44	20230331	5200	10.58	20231031	1.61	N	019210	500	152 억	3624138	N	N	20	N	N
111	20240102	150320	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5720	-30	5	-0.52	579817500	101565	99.62	5790	5790	5690	7470	4030	5750	5708.83	11.85	-23102	5916	5832	5776	5692	5636	5805	5665	153	1720	500	4250	10	1	30573819	1749	6.10	0.58	12	0.33	937.00	9784.00	7610	20230331	-24.84	5200	20231031	10.00	5790	-1.21	20240102	5690	0.53	20240102	7610	-24.84	20230331	5200	10.00	20231031	1.61	N	019210	500	152 억	3624138	N	N	30	N	N
112	20240102	140322	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5690	-60	5	-1.04	499078770	87402	85.73	5790	5790	5690	7470	4030	5750	5710.15	11.85	-20825	5916	5832	5776	5692	5636	5805	5665	153	1720	500	4250	10	1	30573819	1740	6.07	0.58	12	0.29	937.00	9784.00	7610	20230331	-25.23	5200	20231031	9.42	5790	-1.73	20240102	5690	0.00	20240102	7610	-25.23	20230331	5200	9.42	20231031	1.61	N	019210	500	152 억	3624138	N	N	30	N	N
113	20240102	130320	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5690	-60	5	-1.04	430530050	75370	73.92	5790	5790	5690	7470	4030	5750	5712.22	11.85	-14129	5916	5832	5776	5692	5636	5805	5665	153	1720	500	4250	10	1	30573819	1740	6.07	0.58	12	0.25	937.00	9784.00	7610	20230331	-25.23	5200	20231031	9.42	5790	-1.73	20240102	5690	0.00	20240102	7610	-25.23	20230331	5200	9.42	20231031	1.61	N	019210	500	152 억	3624138	N	N	30	N	N
114	20240102	120320	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5700	-50	5	-0.87	363118120	63534	62.32	5790	5790	5690	7470	4030	5750	5715.34	11.85	-9213	5916	5832	5776	5692	5636	5805	5665	153	1720	500	4250	10	1	30573819	1743	6.08	0.58	12	0.21	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	5790	-1.55	20240102	5690	0.18	20240102	7610	-25.10	20230331	5200	9.62	20231031	1.61	N	019210	500	152 억	3624138	N	N	30	N	N
115	20240102	110320	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5700	-50	5	-0.87	289621470	50646	49.67	5790	5790	5690	7470	4030	5750	5718.55	11.85	-6467	5916	5832	5776	5692	5636	5805	5665	153	1720	500	4250	10	1	30573819	1743	6.08	0.58	12	0.17	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	5790	-1.55	20240102	5690	0.18	20240102	7610	-25.10	20230331	5200	9.62	20231031	1.61	N	019210	500	152 억	3624138	N	N	30	N	N
116	20240102	100316	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5730	-20	5	-0.35	34074460	5935	5.82	5790	5790	5720	7470	4030	5750	5741.27	11.85	-3624	5916	5832	5776	5692	5636	5805	5665	153	1720	500	4250	10	1	30573819	1752	6.12	0.59	12	0.02	937.00	9784.00	7610	20230331	-24.70	5200	20231031	10.19	5790	-1.04	20240102	5720	0.17	20240102	7610	-24.70	20230331	5200	10.19	20231031	1.61	N	019210	500	152 억	3624138	N	N	30	N	N
117	20240102	090314	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	5750	0	3	0.00	0	0	0.00	0	0	0	7470	4030	5750	0.00	11.85	0	5916	5832	5776	5692	5636	5805	5665	153	1720	500	4250	10	1	30573819	1758	6.14	0.59	12	0.00	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	0	0.00	0	0	0.00	0	7610	-24.44	20230331	5200	10.58	20231031	1.61	N	019210	500	152 억	3624138	N	N	30	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History