KissMeData/019210/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

60 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	20240531	160339	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5450	20	2	0.37	168047930	30947	36.37	5430	5470	5410	7050	3810	5430	5430.18	18.74	-1272	5556	5492	5456	5392	5356	5475	5375	168	1620	500	4120	10	1	33573819	1830	7.96	0.53	12	0.09	685.00	10244.00	7140	20230524	-23.67	5200	20231031	4.81	6750	-19.26	20240130	5210	4.61	20240412	7140	-23.67	20230621	5200	4.81	20231031	1.29	N	019210	500	167 억	6293028	N	N	0	N	N
3	20240531	150341	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5440	10	2	0.18	158462700	29187	34.30	5430	5470	5410	7050	3810	5430	5429.22	18.74	-1164	5556	5492	5456	5392	5356	5475	5375	168	1620	500	4120	10	1	33573819	1826	7.94	0.53	12	0.09	685.00	10244.00	7140	20230524	-23.81	5200	20231031	4.62	6750	-19.41	20240130	5210	4.41	20240412	7140	-23.81	20230621	5200	4.62	20231031	1.29	N	019210	500	167 억	6293028	N	N	0	N	N
4	20240531	140339	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5450	20	2	0.37	117689550	21670	25.47	5430	5470	5420	7050	3810	5430	5430.99	18.74	-1449	5556	5492	5456	5392	5356	5475	5375	168	1620	500	4120	10	1	33573819	1830	7.96	0.53	12	0.06	685.00	10244.00	7140	20230524	-23.67	5200	20231031	4.81	6750	-19.26	20240130	5210	4.61	20240412	7140	-23.67	20230621	5200	4.81	20231031	1.29	N	019210	500	167 억	6293028	N	N	0	N	N
5	20240531	130340	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5450	20	2	0.37	111692370	20567	24.17	5430	5470	5420	7050	3810	5430	5430.66	18.74	-1211	5556	5492	5456	5392	5356	5475	5375	168	1620	500	4120	10	1	33573819	1830	7.96	0.53	12	0.06	685.00	10244.00	7140	20230524	-23.67	5200	20231031	4.81	6750	-19.26	20240130	5210	4.61	20240412	7140	-23.67	20230621	5200	4.81	20231031	1.29	N	019210	500	167 억	6293028	N	N	0	N	N
6	20240531	120342	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5430	0	3	0.00	97680680	17988	21.14	5430	5470	5420	7050	3810	5430	5430.32	18.74	-1042	5556	5492	5456	5392	5356	5475	5375	168	1620	500	4120	10	1	33573819	1823	7.93	0.53	12	0.05	685.00	10244.00	7140	20230524	-23.95	5200	20231031	4.42	6750	-19.56	20240130	5210	4.22	20240412	7140	-23.95	20230621	5200	4.42	20231031	1.29	N	019210	500	167 억	6293028	N	N	0	N	N
7	20240531	110340	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5420	-10	5	-0.18	69090030	12719	14.95	5430	5470	5420	7050	3810	5430	5432.03	18.74	-1365	5556	5492	5456	5392	5356	5475	5375	168	1620	500	4120	10	1	33573819	1820	7.91	0.53	12	0.04	685.00	10244.00	7140	20230524	-24.09	5200	20231031	4.23	6750	-19.70	20240130	5210	4.03	20240412	7140	-24.09	20230621	5200	4.23	20231031	1.29	N	019210	500	167 억	6293028	N	N	0	N	N
8	20240531	100341	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5440	10	2	0.18	43636430	8028	9.44	5430	5470	5420	7050	3810	5430	5435.53	18.74	-741	5556	5492	5456	5392	5356	5475	5375	168	1620	500	4120	10	1	33573819	1826	7.94	0.53	12	0.02	685.00	10244.00	7140	20230524	-23.81	5200	20231031	4.62	6750	-19.41	20240130	5210	4.41	20240412	7140	-23.81	20230621	5200	4.62	20231031	1.29	N	019210	500	167 억	6293028	N	N	0	N	N
9	20240531	090340	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5430	0	3	0.00	1601930	295	0.35	5430	5450	5430	7050	3810	5430	5430.27	18.74	-50	5556	5492	5456	5392	5356	5475	5375	168	1620	500	4120	10	1	33573819	1823	7.93	0.53	12	0.00	685.00	10244.00	7140	20230524	-23.95	5200	20231031	4.42	6750	-19.56	20240130	5210	4.22	20240412	7140	-23.95	20230621	5200	4.42	20231031	1.29	N	019210	500	167 억	6293028	N	N	0	N	N
10	20240530	160337	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5430	-70	5	-1.27	463107760	85063	146.66	5500	5520	5420	7150	3850	5500	5444.29	18.73	3347	5626	5562	5516	5452	5406	5540	5430	168	1650	500	4180	10	1	33573819	1823	7.93	0.53	12	0.25	685.00	10244.00	7140	20230524	-23.95	5200	20231031	4.42	6750	-19.56	20240130	5210	4.22	20240412	7140	-23.95	20230621	5200	4.42	20231031	1.29	N	019210	500	167 억	6289346	N	N	10	N	N
11	20240530	150338	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5420	-80	5	-1.45	411540080	75560	130.27	5500	5520	5420	7150	3850	5500	5446.53	18.73	3352	5626	5562	5516	5452	5406	5540	5430	168	1650	500	4180	10	1	33573819	1820	7.91	0.53	12	0.23	685.00	10244.00	7140	20230524	-24.09	5200	20231031	4.23	6750	-19.70	20240130	5210	4.03	20240412	7140	-24.09	20230621	5200	4.23	20231031	1.29	N	019210	500	167 억	6289346	N	N	10	N	N
12	20240530	140339	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5430	-70	5	-1.27	361227330	66288	114.29	5500	5520	5420	7150	3850	5500	5449.36	18.73	3005	5626	5562	5516	5452	5406	5540	5430	168	1650	500	4180	10	1	33573819	1823	7.93	0.53	12	0.20	685.00	10244.00	7140	20230524	-23.95	5200	20231031	4.42	6750	-19.56	20240130	5210	4.22	20240412	7140	-23.95	20230621	5200	4.42	20231031	1.29	N	019210	500	167 억	6289346	N	N	10	N	N
13	20240530	130339	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5450	-50	5	-0.91	334182660	61310	105.71	5500	5520	5430	7150	3850	5500	5450.70	18.73	3829	5626	5562	5516	5452	5406	5540	5430	168	1650	500	4180	10	1	33573819	1830	7.96	0.53	12	0.18	685.00	10244.00	7140	20230524	-23.67	5200	20231031	4.81	6750	-19.26	20240130	5210	4.61	20240412	7140	-23.67	20230621	5200	4.81	20231031	1.29	N	019210	500	167 억	6289346	N	N	10	N	N
14	20240530	120338	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5450	-50	5	-0.91	305875910	56108	96.74	5500	5520	5430	7150	3850	5500	5451.56	18.73	4342	5626	5562	5516	5452	5406	5540	5430	168	1650	500	4180	10	1	33573819	1830	7.96	0.53	12	0.17	685.00	10244.00	7140	20230524	-23.67	5200	20231031	4.81	6750	-19.26	20240130	5210	4.61	20240412	7140	-23.67	20230621	5200	4.81	20231031	1.29	N	019210	500	167 억	6289346	N	N	10	N	N
15	20240530	110339	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5450	-50	5	-0.91	267171250	49001	84.48	5500	5520	5430	7150	3850	5500	5452.36	18.73	4527	5626	5562	5516	5452	5406	5540	5430	168	1650	500	4180	10	1	33573819	1830	7.96	0.53	12	0.15	685.00	10244.00	7140	20230524	-23.67	5200	20231031	4.81	6750	-19.26	20240130	5210	4.61	20240412	7140	-23.67	20230621	5200	4.81	20231031	1.29	N	019210	500	167 억	6289346	N	N	10	N	N
16	20240530	100339	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5450	-50	5	-0.91	163273250	29936	51.61	5500	5520	5430	7150	3850	5500	5454.08	18.73	-534	5626	5562	5516	5452	5406	5540	5430	168	1650	500	4180	10	1	33573819	1830	7.96	0.53	12	0.09	685.00	10244.00	7140	20230524	-23.67	5200	20231031	4.81	6750	-19.26	20240130	5210	4.61	20240412	7140	-23.67	20230621	5200	4.81	20231031	1.29	N	019210	500	167 억	6289346	N	N	10	N	N
17	20240530	090339	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5480	-20	5	-0.36	4979420	907	1.56	5500	5500	5480	7150	3850	5500	5489.99	18.73	-398	5626	5562	5516	5452	5406	5540	5430	168	1650	500	4180	10	1	33573819	1840	8.00	0.53	12	0.00	685.00	10244.00	7140	20230524	-23.25	5200	20231031	5.38	6750	-18.81	20240130	5210	5.18	20240412	7140	-23.25	20230621	5200	5.38	20231031	1.29	N	019210	500	167 억	6289346	N	N	10	N	N
18	20240529	160335	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5500	-50	5	-0.90	319132500	57993	188.04	5580	5580	5470	7210	3890	5550	5502.95	18.78	-15653	5650	5600	5560	5510	5470	5580	5490	168	1660	500	4210	10	1	33573819	1847	8.03	0.54	12	0.17	685.00	10244.00	7220	20230522	-23.82	5200	20231031	5.77	6750	-18.52	20240130	5210	5.57	20240412	7140	-22.97	20230621	5200	5.77	20231031	1.28	N	019210	500	167 억	6304801	N	N	10	N	N
19	20240529	150337	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5490	-60	5	-1.08	307011200	55788	180.89	5580	5580	5470	7210	3890	5550	5503.18	18.78	-14710	5650	5600	5560	5510	5470	5580	5490	168	1660	500	4210	10	1	33573819	1843	8.01	0.54	12	0.17	685.00	10244.00	7220	20230522	-23.96	5200	20231031	5.58	6750	-18.67	20240130	5210	5.37	20240412	7140	-23.11	20230621	5200	5.58	20231031	1.28	N	019210	500	167 억	6304801	N	N	0	N	N
20	20240529	140337	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5490	-60	5	-1.08	247099800	44866	145.48	5580	5580	5470	7210	3890	5550	5507.51	18.78	-15968	5650	5600	5560	5510	5470	5580	5490	168	1660	500	4210	10	1	33573819	1843	8.01	0.54	12	0.13	685.00	10244.00	7220	20230522	-23.96	5200	20231031	5.58	6750	-18.67	20240130	5210	5.37	20240412	7140	-23.11	20230621	5200	5.58	20231031	1.28	N	019210	500	167 억	6304801	N	N	0	N	N
21	20240529	130336	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5500	-50	5	-0.90	138996190	25188	81.67	5580	5580	5500	7210	3890	5550	5518.35	18.78	-13339	5650	5600	5560	5510	5470	5580	5490	168	1660	500	4210	10	1	33573819	1847	8.03	0.54	12	0.08	685.00	10244.00	7220	20230522	-23.82	5200	20231031	5.77	6750	-18.52	20240130	5210	5.57	20240412	7140	-22.97	20230621	5200	5.77	20231031	1.28	N	019210	500	167 억	6304801	N	N	0	N	N
22	20240529	120338	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5510	-40	5	-0.72	116154350	21041	68.22	5580	5580	5500	7210	3890	5550	5520.38	18.78	-13001	5650	5600	5560	5510	5470	5580	5490	168	1660	500	4210	10	1	33573819	1850	8.04	0.54	12	0.06	685.00	10244.00	7220	20230522	-23.68	5200	20231031	5.96	6750	-18.37	20240130	5210	5.76	20240412	7140	-22.83	20230621	5200	5.96	20231031	1.28	N	019210	500	167 억	6304801	N	N	0	N	N
23	20240529	110336	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5540	-10	5	-0.18	73087190	13230	42.90	5580	5580	5500	7210	3890	5550	5524.35	18.78	-7297	5650	5600	5560	5510	5470	5580	5490	168	1660	500	4210	10	1	33573819	1860	8.09	0.54	12	0.04	685.00	10244.00	7220	20230522	-23.27	5200	20231031	6.54	6750	-17.93	20240130	5210	6.33	20240412	7140	-22.41	20230621	5200	6.54	20231031	1.28	N	019210	500	167 억	6304801	N	N	0	N	N
24	20240529	100335	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5500	-50	5	-0.90	51152670	9264	30.04	5580	5580	5500	7210	3890	5550	5521.66	18.78	-5719	5650	5600	5560	5510	5470	5580	5490	168	1660	500	4210	10	1	33573819	1847	8.03	0.54	12	0.03	685.00	10244.00	7220	20230522	-23.82	5200	20231031	5.77	6750	-18.52	20240130	5210	5.57	20240412	7140	-22.97	20230621	5200	5.77	20231031	1.28	N	019210	500	167 억	6304801	N	N	0	N	N
25	20240529	090334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5560	10	2	0.18	4704360	849	2.75	5580	5580	5540	7210	3890	5550	5541.06	18.78	-842	5650	5600	5560	5510	5470	5580	5490	168	1660	500	4210	10	1	33573819	1867	8.12	0.54	12	0.00	685.00	10244.00	7220	20230522	-22.99	5200	20231031	6.92	6750	-17.63	20240130	5210	6.72	20240412	7140	-22.13	20230621	5200	6.92	20231031	1.28	N	019210	500	167 억	6304801	N	N	0	N	N
26	20240528	160333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5550	-40	5	-0.72	171160360	30841	48.98	5590	5610	5520	7260	3920	5590	5549.77	18.79	-3254	5756	5672	5596	5512	5436	5635	5475	168	1670	500	4240	10	1	33573819	1863	8.10	0.54	12	0.09	685.00	10244.00	7220	20230522	-23.13	5200	20231031	6.73	6750	-17.78	20240130	5210	6.53	20240412	7140	-22.27	20230621	5200	6.73	20231031	1.30	N	019210	500	167 억	6307885	N	N	5	N	N
27	20240528	150335	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5560	-30	5	-0.54	163568080	29474	46.81	5590	5610	5520	7260	3920	5590	5549.57	18.79	-3009	5756	5672	5596	5512	5436	5635	5475	168	1670	500	4240	10	1	33573819	1867	8.12	0.54	12	0.09	685.00	10244.00	7220	20230522	-22.99	5200	20231031	6.92	6750	-17.63	20240130	5210	6.72	20240412	7140	-22.13	20230621	5200	6.92	20231031	1.30	N	019210	500	167 억	6307885	N	N	5	N	N
28	20240528	140336	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5570	-20	5	-0.36	139271050	25096	39.86	5590	5610	5520	7260	3920	5590	5549.53	18.79	-2892	5756	5672	5596	5512	5436	5635	5475	168	1670	500	4240	10	1	33573819	1870	8.13	0.54	12	0.07	685.00	10244.00	7220	20230522	-22.85	5200	20231031	7.12	6750	-17.48	20240130	5210	6.91	20240412	7140	-21.99	20230621	5200	7.12	20231031	1.30	N	019210	500	167 억	6307885	N	N	5	N	N
29	20240528	130334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5550	-40	5	-0.72	81791170	14731	23.40	5590	5610	5520	7260	3920	5590	5552.32	18.79	-2847	5756	5672	5596	5512	5436	5635	5475	168	1670	500	4240	10	1	33573819	1863	8.10	0.54	12	0.04	685.00	10244.00	7220	20230522	-23.13	5200	20231031	6.73	6750	-17.78	20240130	5210	6.53	20240412	7140	-22.27	20230621	5200	6.73	20231031	1.30	N	019210	500	167 억	6307885	N	N	5	N	N
30	20240528	120335	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5550	-40	5	-0.72	63801550	11483	18.24	5590	5610	5520	7260	3920	5590	5556.17	18.79	-2806	5756	5672	5596	5512	5436	5635	5475	168	1670	500	4240	10	1	33573819	1863	8.10	0.54	12	0.03	685.00	10244.00	7220	20230522	-23.13	5200	20231031	6.73	6750	-17.78	20240130	5210	6.53	20240412	7140	-22.27	20230621	5200	6.73	20231031	1.30	N	019210	500	167 억	6307885	N	N	5	N	N
31	20240528	110334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5560	-30	5	-0.54	53543540	9636	15.30	5590	5610	5520	7260	3920	5590	5556.61	18.79	-1779	5756	5672	5596	5512	5436	5635	5475	168	1670	500	4240	10	1	33573819	1867	8.12	0.54	12	0.03	685.00	10244.00	7220	20230522	-22.99	5200	20231031	6.92	6750	-17.63	20240130	5210	6.72	20240412	7140	-22.13	20230621	5200	6.92	20231031	1.30	N	019210	500	167 억	6307885	N	N	5	N	N
32	20240528	100335	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5570	-20	5	-0.36	45445440	8178	12.99	5590	5610	5520	7260	3920	5590	5557.04	18.79	-1720	5756	5672	5596	5512	5436	5635	5475	168	1670	500	4240	10	1	33573819	1870	8.13	0.54	12	0.02	685.00	10244.00	7220	20230522	-22.85	5200	20231031	7.12	6750	-17.48	20240130	5210	6.91	20240412	7140	-21.99	20230621	5200	7.12	20231031	1.30	N	019210	500	167 억	6307885	N	N	5	N	N
33	20240528	090336	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5590	0	3	0.00	514420	92	0.15	5590	5610	5590	7260	3920	5590	5591.52	18.79	-51	5756	5672	5596	5512	5436	5635	5475	168	1670	500	4240	10	1	33573819	1877	8.16	0.55	12	0.00	685.00	10244.00	7220	20230522	-22.58	5200	20231031	7.50	6750	-17.19	20240130	5210	7.29	20240412	7140	-21.71	20230621	5200	7.50	20231031	1.30	N	019210	500	167 억	6307885	N	N	5	N	N
34	20240527	160329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5590	-20	5	-0.36	350712310	62963	126.73	5680	5680	5520	7290	3930	5610	5570.13	18.83	-14003	5736	5672	5636	5572	5536	5655	5555	168	1680	500	4260	10	1	33573819	1877	8.16	0.55	12	0.19	685.00	10244.00	7220	20230522	-22.58	5200	20231031	7.50	6750	-17.19	20240130	5210	7.29	20240412	7140	-21.71	20230621	5200	7.50	20231031	1.31	N	019210	500	167 억	6321902	N	N	5	N	N
35	20240527	150336	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5570	-40	5	-0.71	323937380	58163	117.07	5680	5680	5520	7290	3930	5610	5569.48	18.83	-13731	5736	5672	5636	5572	5536	5655	5555	168	1680	500	4260	10	1	33573819	1870	8.13	0.54	12	0.17	685.00	10244.00	7220	20230522	-22.85	5200	20231031	7.12	6750	-17.48	20240130	5210	6.91	20240412	7140	-21.99	20230621	5200	7.12	20231031	1.31	N	019210	500	167 억	6321902	N	N	10	N	N
36	20240527	140334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5570	-40	5	-0.71	284731630	51100	102.86	5680	5680	5520	7290	3930	5610	5572.05	18.83	-13347	5736	5672	5636	5572	5536	5655	5555	168	1680	500	4260	10	1	33573819	1870	8.13	0.54	12	0.15	685.00	10244.00	7220	20230522	-22.85	5200	20231031	7.12	6750	-17.48	20240130	5210	6.91	20240412	7140	-21.99	20230621	5200	7.12	20231031	1.31	N	019210	500	167 억	6321902	N	N	10	N	N
37	20240527	130334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5580	-30	5	-0.53	268309940	48150	96.92	5680	5680	5520	7290	3930	5610	5572.38	18.83	-13294	5736	5672	5636	5572	5536	5655	5555	168	1680	500	4260	10	1	33573819	1873	8.15	0.54	12	0.14	685.00	10244.00	7220	20230522	-22.71	5200	20231031	7.31	6750	-17.33	20240130	5210	7.10	20240412	7140	-21.85	20230621	5200	7.31	20231031	1.31	N	019210	500	167 억	6321902	N	N	10	N	N
38	20240527	120334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5540	-70	5	-1.25	203021200	36423	73.31	5680	5680	5520	7290	3930	5610	5573.98	18.83	-9533	5736	5672	5636	5572	5536	5655	5555	168	1680	500	4260	10	1	33573819	1860	8.09	0.54	12	0.11	685.00	10244.00	7220	20230522	-23.27	5200	20231031	6.54	6750	-17.93	20240130	5210	6.33	20240412	7140	-22.41	20230621	5200	6.54	20231031	1.31	N	019210	500	167 억	6321902	N	N	10	N	N
39	20240527	110334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5560	-50	5	-0.89	126141110	22543	45.38	5680	5680	5540	7290	3930	5610	5595.58	18.83	-7524	5736	5672	5636	5572	5536	5655	5555	168	1680	500	4260	10	1	33573819	1867	8.12	0.54	12	0.07	685.00	10244.00	7220	20230522	-22.99	5200	20231031	6.92	6750	-17.63	20240130	5210	6.72	20240412	7140	-22.13	20230621	5200	6.92	20231031	1.31	N	019210	500	167 억	6321902	N	N	10	N	N
40	20240527	100333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5600	-10	5	-0.18	57794770	10274	20.68	5680	5680	5590	7290	3930	5610	5625.34	18.83	-4711	5736	5672	5636	5572	5536	5655	5555	168	1680	500	4260	10	1	33573819	1880	8.18	0.55	12	0.03	685.00	10244.00	7220	20230522	-22.44	5200	20231031	7.69	6750	-17.04	20240130	5210	7.49	20240412	7140	-21.57	20230621	5200	7.69	20231031	1.31	N	019210	500	167 억	6321902	N	N	10	N	N
41	20240527	090333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5600	-10	5	-0.18	16996130	3005	6.05	5680	5680	5600	7290	3930	5610	5655.95	18.83	-346	5736	5672	5636	5572	5536	5655	5555	168	1680	500	4260	10	1	33573819	1880	8.18	0.55	12	0.01	685.00	10244.00	7220	20230522	-22.44	5200	20231031	7.69	6750	-17.04	20240130	5210	7.49	20240412	7140	-21.57	20230621	5200	7.69	20231031	1.31	N	019210	500	167 억	6321902	N	N	10	N	N
42	20240524	160316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5610	-60	5	-1.06	279201270	49673	123.57	5670	5700	5600	7370	3970	5670	5620.79	18.82	2646	5750	5710	5670	5630	5590	5690	5610	168	1700	500	4300	10	1	33573819	1883	8.19	0.55	12	0.15	685.00	10244.00	7220	20230517	-22.30	5200	20231031	7.88	6750	-16.89	20240130	5210	7.68	20240412	7140	-21.43	20230524	5200	7.88	20231031	1.32	N	019210	500	167 억	6318717	N	N	10	N	N
43	20240524	150319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5600	-70	5	-1.23	240627480	42788	106.45	5670	5700	5600	7370	3970	5670	5623.71	18.82	2809	5750	5710	5670	5630	5590	5690	5610	168	1700	500	4300	10	1	33573819	1880	8.18	0.55	12	0.13	685.00	10244.00	7220	20230517	-22.44	5200	20231031	7.69	6750	-17.04	20240130	5210	7.49	20240412	7140	-21.57	20230524	5200	7.69	20231031	1.32	N	019210	500	167 억	6318717	N	N	15	N	N
44	20240524	140321	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5620	-50	5	-0.88	208190980	37007	92.06	5670	5700	5600	7370	3970	5670	5625.72	18.82	2991	5750	5710	5670	5630	5590	5690	5610	168	1700	500	4300	10	1	33573819	1887	8.20	0.55	12	0.11	685.00	10244.00	7220	20230517	-22.16	5200	20231031	8.08	6750	-16.74	20240130	5210	7.87	20240412	7140	-21.29	20230524	5200	8.08	20231031	1.32	N	019210	500	167 억	6318717	N	N	15	N	N
45	20240524	130319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5640	-30	5	-0.53	148739360	26414	65.71	5670	5700	5600	7370	3970	5670	5631.08	18.82	2199	5750	5710	5670	5630	5590	5690	5610	168	1700	500	4300	10	1	33573819	1894	8.23	0.55	12	0.08	685.00	10244.00	7220	20230517	-21.88	5200	20231031	8.46	6750	-16.44	20240130	5210	8.25	20240412	7140	-21.01	20230524	5200	8.46	20231031	1.32	N	019210	500	167 억	6318717	N	N	15	N	N
46	20240524	120319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5650	-20	5	-0.35	132127240	23464	58.37	5670	5700	5600	7370	3970	5670	5631.06	18.82	2239	5750	5710	5670	5630	5590	5690	5610	168	1700	500	4300	10	1	33573819	1897	8.25	0.55	12	0.07	685.00	10244.00	7220	20230517	-21.75	5200	20231031	8.65	6750	-16.30	20240130	5210	8.45	20240412	7140	-20.87	20230524	5200	8.65	20231031	1.32	N	019210	500	167 억	6318717	N	N	15	N	N
47	20240524	110318	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5660	-10	5	-0.18	108068800	19193	47.75	5670	5700	5600	7370	3970	5670	5630.64	18.82	3935	5750	5710	5670	5630	5590	5690	5610	168	1700	500	4300	10	1	33573819	1900	8.26	0.55	12	0.06	685.00	10244.00	7220	20230517	-21.61	5200	20231031	8.85	6750	-16.15	20240130	5210	8.64	20240412	7140	-20.73	20230524	5200	8.85	20231031	1.32	N	019210	500	167 억	6318717	N	N	15	N	N
48	20240524	100321	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5670	0	3	0.00	98616410	17522	43.59	5670	5700	5600	7370	3970	5670	5628.15	18.82	4651	5750	5710	5670	5630	5590	5690	5610	168	1700	500	4300	10	1	33573819	1904	8.28	0.55	12	0.05	685.00	10244.00	7220	20230517	-21.47	5200	20231031	9.04	6750	-16.00	20240130	5210	8.83	20240412	7140	-20.59	20230524	5200	9.04	20231031	1.32	N	019210	500	167 억	6318717	N	N	15	N	N
49	20240524	090320	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	20	2	0.35	865040	153	0.38	5670	5700	5650	7370	3970	5670	5653.86	18.82	-111	5750	5710	5670	5630	5590	5690	5610	168	1700	500	4300	10	1	33573819	1910	8.31	0.56	12	0.00	685.00	10244.00	7220	20230517	-21.19	5200	20231031	9.42	6750	-15.70	20240130	5210	9.21	20240412	7140	-20.31	20230524	5200	9.42	20231031	1.32	N	019210	500	167 억	6318717	N	N	15	N	N
50	20240523	160317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5670	-40	5	-0.70	227463370	40173	103.56	5710	5710	5630	7420	4000	5710	5662.10	18.80	6985	5756	5732	5686	5662	5616	5745	5675	168	1710	500	4330	10	1	33573819	1904	8.28	0.55	12	0.12	685.00	10244.00	7260	20230516	-21.90	5200	20231031	9.04	6750	-16.00	20240130	5210	8.83	20240412	7140	-20.59	20230524	5200	9.04	20231031	1.33	N	019210	500	167 억	6311732	N	N	15	N	N
51	20240523	150319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	-20	5	-0.35	221601950	39140	100.90	5710	5710	5630	7420	4000	5710	5661.78	18.80	7136	5756	5732	5686	5662	5616	5745	5675	168	1710	500	4330	10	1	33573819	1910	8.31	0.56	12	0.12	685.00	10244.00	7260	20230516	-21.63	5200	20231031	9.42	6750	-15.70	20240130	5210	9.21	20240412	7140	-20.31	20230524	5200	9.42	20231031	1.33	N	019210	500	167 억	6311732	N	N	21	N	N
52	20240523	140320	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	-20	5	-0.35	212682910	37570	96.85	5710	5710	5630	7420	4000	5710	5660.98	18.80	7145	5756	5732	5686	5662	5616	5745	5675	168	1710	500	4330	10	1	33573819	1910	8.31	0.56	12	0.11	685.00	10244.00	7260	20230516	-21.63	5200	20231031	9.42	6750	-15.70	20240130	5210	9.21	20240412	7140	-20.31	20230524	5200	9.42	20231031	1.33	N	019210	500	167 억	6311732	N	N	21	N	N
53	20240523	130319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	-20	5	-0.35	73806030	12999	33.51	5710	5710	5650	7420	4000	5710	5677.82	18.80	-3084	5756	5732	5686	5662	5616	5745	5675	168	1710	500	4330	10	1	33573819	1910	8.31	0.56	12	0.04	685.00	10244.00	7260	20230516	-21.63	5200	20231031	9.42	6750	-15.70	20240130	5210	9.21	20240412	7140	-20.31	20230524	5200	9.42	20231031	1.33	N	019210	500	167 억	6311732	N	N	21	N	N
54	20240523	120318	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5680	-30	5	-0.53	59128170	10414	26.85	5710	5710	5650	7420	4000	5710	5677.76	18.80	-2982	5756	5732	5686	5662	5616	5745	5675	168	1710	500	4330	10	1	33573819	1907	8.29	0.55	12	0.03	685.00	10244.00	7260	20230516	-21.76	5200	20231031	9.23	6750	-15.85	20240130	5210	9.02	20240412	7140	-20.45	20230524	5200	9.23	20231031	1.33	N	019210	500	167 억	6311732	N	N	21	N	N
55	20240523	110316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	-10	5	-0.18	32602690	5741	14.80	5710	5710	5650	7420	4000	5710	5678.92	18.80	-2030	5756	5732	5686	5662	5616	5745	5675	168	1710	500	4330	10	1	33573819	1914	8.32	0.56	12	0.02	685.00	10244.00	7260	20230516	-21.49	5200	20231031	9.62	6750	-15.56	20240130	5210	9.40	20240412	7140	-20.17	20230524	5200	9.62	20231031	1.33	N	019210	500	167 억	6311732	N	N	21	N	N
56	20240523	100316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	-20	5	-0.35	29986910	5281	13.61	5710	5710	5650	7420	4000	5710	5678.26	18.80	-1737	5756	5732	5686	5662	5616	5745	5675	168	1710	500	4330	10	1	33573819	1910	8.31	0.56	12	0.02	685.00	10244.00	7260	20230516	-21.63	5200	20231031	9.42	6750	-15.70	20240130	5210	9.21	20240412	7140	-20.31	20230524	5200	9.42	20231031	1.33	N	019210	500	167 억	6311732	N	N	21	N	N
57	20240523	090319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5710	0	3	0.00	1724420	302	0.78	5710	5710	5710	7420	4000	5710	5710.00	18.80	-15	5756	5732	5686	5662	5616	5745	5675	168	1710	500	4330	10	1	33573819	1917	8.34	0.56	12	0.00	685.00	10244.00	7260	20230516	-21.35	5200	20231031	9.81	6750	-15.41	20240130	5210	9.60	20240412	7140	-20.03	20230524	5200	9.81	20231031	1.33	N	019210	500	167 억	6311732	N	N	21	N	N
58	20240522	160315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5710	30	2	0.53	217151440	38289	44.84	5690	5710	5640	7380	3980	5680	5671.38	18.82	-7032	5833	5756	5703	5626	5573	5730	5600	168	1700	500	4310	10	1	33573819	1917	8.34	0.56	12	0.11	685.00	10244.00	7260	20230516	-21.35	5200	20231031	9.81	6750	-15.41	20240130	5210	9.60	20240412	7220	-20.91	20230522	5200	9.81	20231031	1.33	N	019210	500	167 억	6317434	N	N	21	N	N
59	20240522	150317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	10	2	0.18	202054850	35636	41.73	5690	5710	5640	7380	3980	5680	5669.96	18.82	-6387	5833	5756	5703	5626	5573	5730	5600	168	1700	500	4310	10	1	33573819	1910	8.31	0.56	12	0.11	685.00	10244.00	7260	20230516	-21.63	5200	20231031	9.42	6750	-15.70	20240130	5210	9.21	20240412	7220	-21.19	20230522	5200	9.42	20231031	1.33	N	019210	500	167 억	6317434	N	N	19	N	N
60	20240522	140316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5660	-20	5	-0.35	148647870	26218	30.70	5690	5710	5640	7380	3980	5680	5669.69	18.82	-2851	5833	5756	5703	5626	5573	5730	5600	168	1700	500	4310	10	1	33573819	1900	8.26	0.55	12	0.08	685.00	10244.00	7260	20230516	-22.04	5200	20231031	8.85	6750	-16.15	20240130	5210	8.64	20240412	7220	-21.61	20230522	5200	8.85	20231031	1.33	N	019210	500	167 억	6317434	N	N	19	N	N
61	20240522	130317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5670	-10	5	-0.18	102637760	18085	21.18	5690	5710	5660	7380	3980	5680	5675.30	18.82	-1821	5833	5756	5703	5626	5573	5730	5600	168	1700	500	4310	10	1	33573819	1904	8.28	0.55	12	0.05	685.00	10244.00	7260	20230516	-21.90	5200	20231031	9.04	6750	-16.00	20240130	5210	8.83	20240412	7220	-21.47	20230522	5200	9.04	20231031	1.33	N	019210	500	167 억	6317434	N	N	19	N	N
62	20240522	120317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5680	0	3	0.00	82223160	14482	16.96	5690	5710	5660	7380	3980	5680	5677.61	18.82	-966	5833	5756	5703	5626	5573	5730	5600	168	1700	500	4310	10	1	33573819	1907	8.29	0.55	12	0.04	685.00	10244.00	7260	20230516	-21.76	5200	20231031	9.23	6750	-15.85	20240130	5210	9.02	20240412	7220	-21.33	20230522	5200	9.23	20231031	1.33	N	019210	500	167 억	6317434	N	N	19	N	N
63	20240522	110317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5710	30	2	0.53	38757040	6821	7.99	5690	5710	5660	7380	3980	5680	5682.02	18.82	-360	5833	5756	5703	5626	5573	5730	5600	168	1700	500	4310	10	1	33573819	1917	8.34	0.56	12	0.02	685.00	10244.00	7260	20230516	-21.35	5200	20231031	9.81	6750	-15.41	20240130	5210	9.60	20240412	7220	-20.91	20230522	5200	9.81	20231031	1.33	N	019210	500	167 억	6317434	N	N	19	N	N
64	20240522	100317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	10	2	0.18	26741080	4710	5.52	5690	5710	5660	7380	3980	5680	5677.51	18.82	-188	5833	5756	5703	5626	5573	5730	5600	168	1700	500	4310	10	1	33573819	1910	8.31	0.56	12	0.01	685.00	10244.00	7260	20230516	-21.63	5200	20231031	9.42	6750	-15.70	20240130	5210	9.21	20240412	7220	-21.19	20230522	5200	9.42	20231031	1.33	N	019210	500	167 억	6317434	N	N	19	N	N
65	20240522	090317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5710	30	2	0.53	2209720	387	0.45	5690	5710	5690	7380	3980	5680	5709.87	18.82	0	5833	5756	5703	5626	5573	5730	5600	168	1700	500	4310	10	1	33573819	1917	8.34	0.56	12	0.00	685.00	10244.00	7260	20230516	-21.35	5200	20231031	9.81	6750	-15.41	20240130	5210	9.60	20240412	7220	-20.91	20230522	5200	9.81	20231031	1.33	N	019210	500	167 억	6317434	N	N	19	N	N
66	20240521	160314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5680	0	3	0.00	488384210	85386	119.87	5720	5780	5650	7380	3980	5680	5719.72	18.85	-10660	5826	5752	5676	5602	5526	5715	5565	168	1700	500	4310	10	1	33573819	1907	8.29	0.55	12	0.25	685.00	10244.00	7260	20230516	-21.76	5200	20231031	9.23	6750	-15.85	20240130	5210	9.02	20240412	7220	-21.33	20230522	5200	9.23	20231031	1.33	N	019210	500	167 억	6327964	N	N	19	N	N
67	20240521	150315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	10	2	0.18	478407470	83630	117.40	5720	5780	5650	7380	3980	5680	5720.52	18.85	-10612	5826	5752	5676	5602	5526	5715	5565	168	1700	500	4310	10	1	33573819	1910	8.31	0.56	12	0.25	685.00	10244.00	7260	20230516	-21.63	5200	20231031	9.42	6750	-15.70	20240130	5210	9.21	20240412	7220	-21.19	20230522	5200	9.42	20231031	1.33	N	019210	500	167 억	6327964	N	N	31	N	N
68	20240521	140315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	20	2	0.35	465963030	81441	114.33	5720	5780	5650	7380	3980	5680	5721.48	18.85	-9395	5826	5752	5676	5602	5526	5715	5565	168	1700	500	4310	10	1	33573819	1914	8.32	0.56	12	0.24	685.00	10244.00	7260	20230516	-21.49	5200	20231031	9.62	6750	-15.56	20240130	5210	9.40	20240412	7220	-21.05	20230522	5200	9.62	20231031	1.33	N	019210	500	167 억	6327964	N	N	31	N	N
69	20240521	130317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	20	2	0.35	457200230	79903	112.17	5720	5780	5650	7380	3980	5680	5721.94	18.85	-9051	5826	5752	5676	5602	5526	5715	5565	168	1700	500	4310	10	1	33573819	1914	8.32	0.56	12	0.24	685.00	10244.00	7260	20230516	-21.49	5200	20231031	9.62	6750	-15.56	20240130	5210	9.40	20240412	7220	-21.05	20230522	5200	9.62	20231031	1.33	N	019210	500	167 억	6327964	N	N	31	N	N
70	20240521	120316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5750	70	2	1.23	317585750	55373	77.73	5720	5780	5650	7380	3980	5680	5735.39	18.85	-19108	5826	5752	5676	5602	5526	5715	5565	168	1700	500	4310	10	1	33573819	1930	8.39	0.56	12	0.16	685.00	10244.00	7260	20230516	-20.80	5200	20231031	10.58	6750	-14.81	20240130	5210	10.36	20240412	7220	-20.36	20230522	5200	10.58	20231031	1.33	N	019210	500	167 억	6327964	N	N	31	N	N
71	20240521	110317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5740	60	2	1.06	242336150	42286	59.36	5720	5780	5650	7380	3980	5680	5730.88	18.85	-17756	5826	5752	5676	5602	5526	5715	5565	168	1700	500	4310	10	1	33573819	1927	8.38	0.56	12	0.13	685.00	10244.00	7260	20230516	-20.94	5200	20231031	10.38	6750	-14.96	20240130	5210	10.17	20240412	7220	-20.50	20230522	5200	10.38	20231031	1.33	N	019210	500	167 억	6327964	N	N	31	N	N
72	20240521	100317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5740	60	2	1.06	197785680	34504	48.44	5720	5780	5650	7380	3980	5680	5732.25	18.85	-16396	5826	5752	5676	5602	5526	5715	5565	168	1700	500	4310	10	1	33573819	1927	8.38	0.56	12	0.10	685.00	10244.00	7260	20230516	-20.94	5200	20231031	10.38	6750	-14.96	20240130	5210	10.17	20240412	7220	-20.50	20230522	5200	10.38	20231031	1.33	N	019210	500	167 억	6327964	N	N	31	N	N
73	20240521	090314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5710	30	2	0.53	7380040	1292	1.81	5720	5720	5680	7380	3980	5680	5712.11	18.85	-416	5826	5752	5676	5602	5526	5715	5565	168	1700	500	4310	10	1	33573819	1917	8.34	0.56	12	0.00	685.00	10244.00	7260	20230516	-21.35	5200	20231031	9.81	6750	-15.41	20240130	5210	9.60	20240412	7220	-20.91	20230522	5200	9.81	20231031	1.33	N	019210	500	167 억	6327964	N	N	31	N	N
74	20240517	160317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5740	-20	5	-0.35	541860910	93914	207.96	5770	5830	5710	7480	4040	5760	5769.76	18.88	-4478	5813	5786	5743	5716	5673	5800	5730	168	1720	500	4370	10	1	33573819	1927	8.38	0.56	12	0.28	685.00	10244.00	7260	20230516	-20.94	5200	20231031	10.38	6750	-14.96	20240130	5210	10.17	20240412	7220	-20.50	20230517	5200	10.38	20231031	1.33	N	019210	500	167 억	6337552	N	N	41	N	N
75	20240517	150319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5730	-30	5	-0.52	537433040	93141	206.25	5770	5830	5710	7480	4040	5760	5770.10	18.88	-4329	5813	5786	5743	5716	5673	5800	5730	168	1720	500	4370	10	1	33573819	1924	8.36	0.56	12	0.28	685.00	10244.00	7260	20230516	-21.07	5200	20231031	10.19	6750	-15.11	20240130	5210	9.98	20240412	7220	-20.64	20230517	5200	10.19	20231031	1.33	N	019210	500	167 억	6337552	N	N	41	N	N
76	20240517	140313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5730	-30	5	-0.52	468429740	81075	179.53	5770	5830	5720	7480	4040	5760	5777.73	18.88	-6764	5813	5786	5743	5716	5673	5800	5730	168	1720	500	4370	10	1	33573819	1924	8.36	0.56	12	0.24	685.00	10244.00	7260	20230516	-21.07	5200	20231031	10.19	6750	-15.11	20240130	5210	9.98	20240412	7220	-20.64	20230517	5200	10.19	20231031	1.33	N	019210	500	167 억	6337552	N	N	41	N	N
77	20240517	130312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5760	0	3	0.00	454546510	78654	174.17	5770	5830	5720	7480	4040	5760	5779.06	18.88	-6369	5813	5786	5743	5716	5673	5800	5730	168	1720	500	4370	10	1	33573819	1934	8.41	0.56	12	0.23	685.00	10244.00	7260	20230516	-20.66	5200	20231031	10.77	6750	-14.67	20240130	5210	10.56	20240412	7220	-20.22	20230517	5200	10.77	20231031	1.33	N	019210	500	167 억	6337552	N	N	41	N	N
78	20240517	120313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5730	-30	5	-0.52	444402000	76887	170.25	5770	5830	5720	7480	4040	5760	5779.94	18.88	-7004	5813	5786	5743	5716	5673	5800	5730	168	1720	500	4370	10	1	33573819	1924	8.36	0.56	12	0.23	685.00	10244.00	7260	20230516	-21.07	5200	20231031	10.19	6750	-15.11	20240130	5210	9.98	20240412	7220	-20.64	20230517	5200	10.19	20231031	1.33	N	019210	500	167 억	6337552	N	N	41	N	N
79	20240517	110313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5740	-20	5	-0.35	379584000	65595	145.25	5770	5830	5720	7480	4040	5760	5786.78	18.88	-6646	5813	5786	5743	5716	5673	5800	5730	168	1720	500	4370	10	1	33573819	1927	8.38	0.56	12	0.20	685.00	10244.00	7260	20230516	-20.94	5200	20231031	10.38	6750	-14.96	20240130	5210	10.17	20240412	7220	-20.50	20230517	5200	10.38	20231031	1.33	N	019210	500	167 억	6337552	N	N	41	N	N
80	20240517	100310	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5820	60	2	1.04	292003580	50368	111.53	5770	5830	5730	7480	4040	5760	5797.40	18.88	-10927	5813	5786	5743	5716	5673	5800	5730	168	1720	500	4370	10	1	33573819	1954	8.50	0.57	12	0.15	685.00	10244.00	7260	20230516	-19.83	5200	20231031	11.92	6750	-13.78	20240130	5210	11.71	20240412	7220	-19.39	20230517	5200	11.92	20231031	1.33	N	019210	500	167 억	6337552	N	N	41	N	N
81	20240517	090313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5750	-10	5	-0.17	7974380	1384	3.06	5770	5770	5740	7480	4040	5760	5761.84	18.88	-657	5813	5786	5743	5716	5673	5800	5730	168	1720	500	4370	10	1	33573819	1930	8.39	0.56	12	0.00	685.00	10244.00	7260	20230516	-20.80	5200	20231031	10.58	6750	-14.81	20240130	5210	10.36	20240412	7220	-20.36	20230517	5200	10.58	20231031	1.33	N	019210	500	167 억	6337552	N	N	41	N	N
82	20240516	160313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5760	50	2	0.88	254357020	44414	124.89	5720	5770	5700	7420	4000	5710	5725.16	18.87	3284	5763	5736	5693	5666	5623	5750	5680	168	1710	500	4330	10	1	33573819	1934	8.41	0.56	12	0.13	685.00	10244.00	7260	20230516	-20.66	5200	20231031	10.77	6750	-14.67	20240130	5210	10.56	20240412	7260	-20.66	20230516	5200	10.77	20231031	1.35	N	019210	500	167 억	6333789	N	N	41	N	N
83	20240516	150310	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5740	30	2	0.53	207570230	36270	101.99	5720	5770	5700	7420	4000	5710	5722.92	18.87	1618	5763	5736	5693	5666	5623	5750	5680	168	1710	500	4330	10	1	33573819	1927	8.38	0.56	12	0.11	685.00	10244.00	7260	20230516	-20.94	5200	20231031	10.38	6750	-14.96	20240130	5210	10.17	20240412	7260	-20.94	20230516	5200	10.38	20231031	1.35	N	019210	500	167 억	6333789	N	N	281	N	N
84	20240516	140312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5740	30	2	0.53	187107730	32699	91.95	5720	5770	5700	7420	4000	5710	5722.12	18.87	1205	5763	5736	5693	5666	5623	5750	5680	168	1710	500	4330	10	1	33573819	1927	8.38	0.56	12	0.10	685.00	10244.00	7260	20230516	-20.94	5200	20231031	10.38	6750	-14.96	20240130	5210	10.17	20240412	7260	-20.94	20230516	5200	10.38	20231031	1.35	N	019210	500	167 억	6333789	N	N	281	N	N
85	20240516	130313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5720	10	2	0.18	148073180	25875	72.76	5720	5770	5700	7420	4000	5710	5722.63	18.87	1790	5763	5736	5693	5666	5623	5750	5680	168	1710	500	4330	10	1	33573819	1920	8.35	0.56	12	0.08	685.00	10244.00	7260	20230516	-21.21	5200	20231031	10.00	6750	-15.26	20240130	5210	9.79	20240412	7260	-21.21	20230516	5200	10.00	20231031	1.35	N	019210	500	167 억	6333789	N	N	281	N	N
86	20240516	120311	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5740	30	2	0.53	142183290	24845	69.86	5720	5770	5700	7420	4000	5710	5722.81	18.87	1911	5763	5736	5693	5666	5623	5750	5680	168	1710	500	4330	10	1	33573819	1927	8.38	0.56	12	0.07	685.00	10244.00	7260	20230516	-20.94	5200	20231031	10.38	6750	-14.96	20240130	5210	10.17	20240412	7260	-20.94	20230516	5200	10.38	20231031	1.35	N	019210	500	167 억	6333789	N	N	281	N	N
87	20240516	110310	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5720	10	2	0.18	114289710	19960	56.13	5720	5770	5700	7420	4000	5710	5725.94	18.87	257	5763	5736	5693	5666	5623	5750	5680	168	1710	500	4330	10	1	33573819	1920	8.35	0.56	12	0.06	685.00	10244.00	7260	20230516	-21.21	5200	20231031	10.00	6750	-15.26	20240130	5210	9.79	20240412	7260	-21.21	20230516	5200	10.00	20231031	1.35	N	019210	500	167 억	6333789	N	N	281	N	N
88	20240516	100311	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5740	30	2	0.53	37128840	6464	18.18	5720	5770	5720	7420	4000	5710	5743.94	18.87	-1324	5763	5736	5693	5666	5623	5750	5680	168	1710	500	4330	10	1	33573819	1927	8.38	0.56	12	0.02	685.00	10244.00	7260	20230516	-20.94	5200	20231031	10.38	6750	-14.96	20240130	5210	10.17	20240412	7260	-20.94	20230516	5200	10.38	20231031	1.35	N	019210	500	167 억	6333789	N	N	281	N	N
89	20240516	090311	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5740	30	2	0.53	3575360	625	1.76	5720	5740	5720	7420	4000	5710	5720.58	18.87	-54	5763	5736	5693	5666	5623	5750	5680	168	1710	500	4330	10	1	33573819	1927	8.38	0.56	12	0.00	685.00	10244.00	7260	20230516	-20.94	5200	20231031	10.38	6750	-14.96	20240130	5210	10.17	20240412	7260	-20.94	20230516	5200	10.38	20231031	1.35	N	019210	500	167 억	6333789	N	N	281	N	N
90	20240514	160314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5710	20	2	0.35	201028650	35391	79.17	5690	5720	5650	7390	3990	5690	5680.22	18.86	3209	5770	5730	5690	5650	5610	5710	5630	168	1700	500	4320	10	1	33573819	1917	8.34	0.56	12	0.11	685.00	10244.00	7260	20230516	-21.35	5200	20231031	9.81	6750	-15.41	20240130	5210	9.60	20240412	7260	-21.35	20230516	5200	9.81	20231031	1.35	N	019210	500	167 억	6331512	N	N	281	N	N
91	20240514	150315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	10	2	0.18	185185510	32619	72.97	5690	5710	5650	7390	3990	5690	5677.23	18.86	3209	5770	5730	5690	5650	5610	5710	5630	168	1700	500	4320	10	1	33573819	1914	8.32	0.56	12	0.10	685.00	10244.00	7260	20230516	-21.49	5200	20231031	9.62	6750	-15.56	20240130	5210	9.40	20240412	7260	-21.49	20230516	5200	9.62	20231031	1.35	N	019210	500	167 억	6331512	N	N	335	N	N
92	20240514	140313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5680	-10	5	-0.18	149218240	26308	58.85	5690	5710	5650	7390	3990	5690	5671.97	18.86	3296	5770	5730	5690	5650	5610	5710	5630	168	1700	500	4320	10	1	33573819	1907	8.29	0.55	12	0.08	685.00	10244.00	7260	20230516	-21.76	5200	20231031	9.23	6750	-15.85	20240130	5210	9.02	20240412	7260	-21.76	20230516	5200	9.23	20231031	1.35	N	019210	500	167 억	6331512	N	N	335	N	N
93	20240514	130314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5710	20	2	0.35	136140840	24009	53.71	5690	5710	5650	7390	3990	5690	5670.41	18.86	3011	5770	5730	5690	5650	5610	5710	5630	168	1700	500	4320	10	1	33573819	1917	8.34	0.56	12	0.07	685.00	10244.00	7260	20230516	-21.35	5200	20231031	9.81	6750	-15.41	20240130	5210	9.60	20240412	7260	-21.35	20230516	5200	9.81	20231031	1.35	N	019210	500	167 억	6331512	N	N	335	N	N
94	20240514	120314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5670	-20	5	-0.35	120871720	21326	47.71	5690	5710	5650	7390	3990	5690	5667.81	18.86	3074	5770	5730	5690	5650	5610	5710	5630	168	1700	500	4320	10	1	33573819	1904	8.28	0.55	12	0.06	685.00	10244.00	7260	20230516	-21.90	5200	20231031	9.04	6750	-16.00	20240130	5210	8.83	20240412	7260	-21.90	20230516	5200	9.04	20231031	1.35	N	019210	500	167 억	6331512	N	N	335	N	N
95	20240514	110313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5680	-10	5	-0.18	116823520	20614	46.12	5690	5710	5650	7390	3990	5690	5667.19	18.86	3150	5770	5730	5690	5650	5610	5710	5630	168	1700	500	4320	10	1	33573819	1907	8.29	0.55	12	0.06	685.00	10244.00	7260	20230516	-21.76	5200	20231031	9.23	6750	-15.85	20240130	5210	9.02	20240412	7260	-21.76	20230516	5200	9.23	20231031	1.35	N	019210	500	167 억	6331512	N	N	335	N	N
96	20240514	100313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	0	3	0.00	90905040	16044	35.89	5690	5710	5650	7390	3990	5690	5665.98	18.86	2842	5770	5730	5690	5650	5610	5710	5630	168	1700	500	4320	10	1	33573819	1910	8.31	0.56	12	0.05	685.00	10244.00	7260	20230516	-21.63	5200	20231031	9.42	6750	-15.70	20240130	5210	9.21	20240412	7260	-21.63	20230516	5200	9.42	20231031	1.35	N	019210	500	167 억	6331512	N	N	335	N	N
97	20240514	090313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	10	2	0.18	1194940	210	0.47	5690	5700	5690	7390	3990	5690	5690.19	18.86	-26	5770	5730	5690	5650	5610	5710	5630	168	1700	500	4320	10	1	33573819	1914	8.32	0.56	12	0.00	685.00	10244.00	7260	20230516	-21.49	5200	20231031	9.62	6750	-15.56	20240130	5210	9.40	20240412	7260	-21.49	20230516	5200	9.62	20231031	1.35	N	019210	500	167 억	6331512	N	N	335	N	N
98	20240513	160314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	-30	5	-0.52	254091850	44697	99.14	5720	5730	5650	7430	4010	5720	5684.76	18.86	3005	5826	5772	5686	5632	5546	5800	5660	168	1710	500	4340	10	1	33573819	1910	8.31	0.56	12	0.13	685.00	10244.00	7260	20230516	-21.63	5200	20231031	9.42	6750	-15.70	20240130	5210	9.21	20240412	7260	-21.63	20230516	5200	9.42	20231031	1.33	N	019210	500	167 억	6331143	N	N	335	N	N
99	20240513	150314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5710	-10	5	-0.17	238007830	41872	92.87	5720	5730	5650	7430	4010	5720	5684.18	18.86	2970	5826	5772	5686	5632	5546	5800	5660	168	1710	500	4340	10	1	33573819	1917	8.34	0.56	12	0.12	685.00	10244.00	7260	20230516	-21.35	5200	20231031	9.81	6750	-15.41	20240130	5210	9.60	20240412	7260	-21.35	20230516	5200	9.81	20231031	1.33	N	019210	500	167 억	6331143	N	N	3	N	N
100	20240513	140313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	-20	5	-0.35	211737320	37274	82.67	5720	5730	5650	7430	4010	5720	5680.56	18.86	626	5826	5772	5686	5632	5546	5800	5660	168	1710	500	4340	10	1	33573819	1914	8.32	0.56	12	0.11	685.00	10244.00	7260	20230516	-21.49	5200	20231031	9.62	6750	-15.56	20240130	5210	9.40	20240412	7260	-21.49	20230516	5200	9.62	20231031	1.33	N	019210	500	167 억	6331143	N	N	3	N	N
101	20240513	130312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5680	-40	5	-0.70	202641170	35674	79.12	5720	5730	5650	7430	4010	5720	5680.36	18.86	398	5826	5772	5686	5632	5546	5800	5660	168	1710	500	4340	10	1	33573819	1907	8.29	0.55	12	0.11	685.00	10244.00	7260	20230516	-21.76	5200	20231031	9.23	6750	-15.85	20240130	5210	9.02	20240412	7260	-21.76	20230516	5200	9.23	20231031	1.33	N	019210	500	167 억	6331143	N	N	3	N	N
102	20240513	120314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5680	-40	5	-0.70	179368970	31567	70.02	5720	5730	5650	7430	4010	5720	5682.17	18.86	-266	5826	5772	5686	5632	5546	5800	5660	168	1710	500	4340	10	1	33573819	1907	8.29	0.55	12	0.09	685.00	10244.00	7260	20230516	-21.76	5200	20231031	9.23	6750	-15.85	20240130	5210	9.02	20240412	7260	-21.76	20230516	5200	9.23	20231031	1.33	N	019210	500	167 억	6331143	N	N	3	N	N
103	20240513	110313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	-30	5	-0.52	161062110	28343	62.86	5720	5730	5650	7430	4010	5720	5682.61	18.86	-347	5826	5772	5686	5632	5546	5800	5660	168	1710	500	4340	10	1	33573819	1910	8.31	0.56	12	0.08	685.00	10244.00	7260	20230516	-21.63	5200	20231031	9.42	6750	-15.70	20240130	5210	9.21	20240412	7260	-21.63	20230516	5200	9.42	20231031	1.33	N	019210	500	167 억	6331143	N	N	3	N	N
104	20240513	100314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5730	10	2	0.17	37193970	6512	14.44	5720	5730	5700	7430	4010	5720	5711.60	18.86	-1285	5826	5772	5686	5632	5546	5800	5660	168	1710	500	4340	10	1	33573819	1924	8.36	0.56	12	0.02	685.00	10244.00	7260	20230516	-21.07	5200	20231031	10.19	6750	-15.11	20240130	5210	9.98	20240412	7260	-21.07	20230516	5200	10.19	20231031	1.33	N	019210	500	167 억	6331143	N	N	3	N	N
105	20240513	090313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5720	0	3	0.00	8643550	1512	3.35	5720	5720	5710	7430	4010	5720	5716.63	18.86	-677	5826	5772	5686	5632	5546	5800	5660	168	1710	500	4340	10	1	33573819	1920	8.35	0.56	12	0.00	685.00	10244.00	7260	20230516	-21.21	5200	20231031	10.00	6750	-15.26	20240130	5210	9.79	20240412	7260	-21.21	20230516	5200	10.00	20231031	1.33	N	019210	500	167 억	6331143	N	N	3	N	N
106	20240510	160306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5720	20	2	0.35	254954050	45084	55.86	5700	5740	5600	7410	3990	5700	5655.08	18.85	2745	5973	5836	5623	5486	5273	5730	5380	168	1710	500	4330	10	1	33573819	1920	8.35	0.56	12	0.13	685.00	10244.00	7260	20230516	-21.21	5200	20231031	10.00	6750	-15.26	20240130	5210	9.79	20240412	7260	-21.21	20230516	5200	10.00	20231031	1.34	N	019210	500	167 억	6327686	N	N	3	N	N
107	20240510	150307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5630	-70	5	-1.23	196088510	34709	43.01	5700	5740	5600	7410	3990	5700	5649.50	18.85	1320	5973	5836	5623	5486	5273	5730	5380	168	1710	500	4330	10	1	33573819	1890	8.22	0.55	12	0.10	685.00	10244.00	7260	20230516	-22.45	5200	20231031	8.27	6750	-16.59	20240130	5210	8.06	20240412	7260	-22.45	20230516	5200	8.27	20231031	1.34	N	019210	500	167 억	6327686	N	N	16	N	N
108	20240510	140308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5650	-50	5	-0.88	160536650	28411	35.20	5700	5740	5600	7410	3990	5700	5650.51	18.85	766	5973	5836	5623	5486	5273	5730	5380	168	1710	500	4330	10	1	33573819	1897	8.25	0.55	12	0.08	685.00	10244.00	7260	20230516	-22.18	5200	20231031	8.65	6750	-16.30	20240130	5210	8.45	20240412	7260	-22.18	20230516	5200	8.65	20231031	1.34	N	019210	500	167 억	6327686	N	N	16	N	N
109	20240510	130307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5630	-70	5	-1.23	142565550	25229	31.26	5700	5740	5600	7410	3990	5700	5650.86	18.85	561	5973	5836	5623	5486	5273	5730	5380	168	1710	500	4330	10	1	33573819	1890	8.22	0.55	12	0.08	685.00	10244.00	7260	20230516	-22.45	5200	20231031	8.27	6750	-16.59	20240130	5210	8.06	20240412	7260	-22.45	20230516	5200	8.27	20231031	1.34	N	019210	500	167 억	6327686	N	N	16	N	N
110	20240510	120305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5660	-40	5	-0.70	74959820	13205	16.36	5700	5740	5630	7410	3990	5700	5676.62	18.85	-1353	5973	5836	5623	5486	5273	5730	5380	168	1710	500	4330	10	1	33573819	1900	8.26	0.55	12	0.04	685.00	10244.00	7260	20230516	-22.04	5200	20231031	8.85	6750	-16.15	20240130	5210	8.64	20240412	7260	-22.04	20230516	5200	8.85	20231031	1.34	N	019210	500	167 억	6327686	N	N	16	N	N
111	20240510	110305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	0	3	0.00	55361660	9735	12.06	5700	5740	5640	7410	3990	5700	5686.87	18.85	-1858	5973	5836	5623	5486	5273	5730	5380	168	1710	500	4330	10	1	33573819	1914	8.32	0.56	12	0.03	685.00	10244.00	7260	20230516	-21.49	5200	20231031	9.62	6750	-15.56	20240130	5210	9.40	20240412	7260	-21.49	20230516	5200	9.62	20231031	1.34	N	019210	500	167 억	6327686	N	N	16	N	N
112	20240510	100306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5710	10	2	0.18	18308590	3203	3.97	5700	5740	5690	7410	3990	5700	5716.08	18.85	-1369	5973	5836	5623	5486	5273	5730	5380	168	1710	500	4330	10	1	33573819	1917	8.34	0.56	12	0.01	685.00	10244.00	7260	20230516	-21.35	5200	20231031	9.81	6750	-15.41	20240130	5210	9.60	20240412	7260	-21.35	20230516	5200	9.81	20231031	1.34	N	019210	500	167 억	6327686	N	N	16	N	N
113	20240510	090307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5730	30	2	0.53	148300	26	0.03	5700	5730	5700	7410	3990	5700	5703.85	18.85	2	5973	5836	5623	5486	5273	5730	5380	168	1710	500	4330	10	1	33573819	1924	8.36	0.56	12	0.00	685.00	10244.00	7260	20230516	-21.07	5200	20231031	10.19	6750	-15.11	20240130	5210	9.98	20240412	7260	-21.07	20230516	5200	10.19	20231031	1.34	N	019210	500	167 억	6327686	N	N	16	N	N
114	20240509	160311	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	-50	5	-0.87	458255570	80705	301.46	5760	5760	5410	7470	4030	5750	5678.11	18.84	986	5803	5776	5743	5716	5683	5760	5700	168	1720	500	4370	10	1	33573819	1914	8.32	0.56	12	0.24	685.00	10244.00	7260	20230516	-21.49	5200	20231031	9.62	6750	-15.56	20240130	5210	9.40	20240412	7260	-21.49	20230516	5200	9.62	20231031	1.35	N	019210	500	167 억	6324268	N	N	16	N	N
115	20240509	150312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5690	-60	5	-1.04	447937280	78893	294.70	5760	5760	5410	7470	4030	5750	5677.78	18.84	1589	5803	5776	5743	5716	5683	5760	5700	168	1720	500	4370	10	1	33573819	1910	8.31	0.56	12	0.23	685.00	10244.00	7260	20230516	-21.63	5200	20231031	9.42	6750	-15.70	20240130	5210	9.21	20240412	7260	-21.63	20230516	5200	9.42	20231031	1.35	N	019210	500	167 억	6324268	N	N	7	N	N
116	20240509	140308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5680	-70	5	-1.22	433976870	76439	285.53	5760	5760	5410	7470	4030	5750	5677.43	18.84	2873	5803	5776	5743	5716	5683	5760	5700	168	1720	500	4370	10	1	33573819	1907	8.29	0.55	12	0.23	685.00	10244.00	7260	20230516	-21.76	5200	20231031	9.23	6750	-15.85	20240130	5210	9.02	20240412	7260	-21.76	20230516	5200	9.23	20231031	1.35	N	019210	500	167 억	6324268	N	N	7	N	N
117	20240509	130307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5680	-70	5	-1.22	368837940	64949	242.61	5760	5760	5410	7470	4030	5750	5678.89	18.84	3457	5803	5776	5743	5716	5683	5760	5700	168	1720	500	4370	10	1	33573819	1907	8.29	0.55	12	0.19	685.00	10244.00	7260	20230516	-21.76	5200	20231031	9.23	6750	-15.85	20240130	5210	9.02	20240412	7260	-21.76	20230516	5200	9.23	20231031	1.35	N	019210	500	167 억	6324268	N	N	7	N	N
118	20240509	120307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5680	-70	5	-1.22	354408680	62410	233.13	5760	5760	5410	7470	4030	5750	5678.72	18.84	4613	5803	5776	5743	5716	5683	5760	5700	168	1720	500	4370	10	1	33573819	1907	8.29	0.55	12	0.19	685.00	10244.00	7260	20230516	-21.76	5200	20231031	9.23	6750	-15.85	20240130	5210	9.02	20240412	7260	-21.76	20230516	5200	9.23	20231031	1.35	N	019210	500	167 억	6324268	N	N	7	N	N
119	20240509	110302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5700	-50	5	-0.87	247759730	43654	163.06	5760	5760	5410	7470	4030	5750	5675.53	18.84	2996	5803	5776	5743	5716	5683	5760	5700	168	1720	500	4370	10	1	33573819	1914	8.32	0.56	12	0.13	685.00	10244.00	7260	20230516	-21.49	5200	20231031	9.62	6750	-15.56	20240130	5210	9.40	20240412	7260	-21.49	20230516	5200	9.62	20231031	1.35	N	019210	500	167 억	6324268	N	N	7	N	N
120	20240509	100304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5740	-10	5	-0.17	23282930	4060	15.17	5760	5760	5730	7470	4030	5750	5734.71	18.84	-31	5803	5776	5743	5716	5683	5760	5700	168	1720	500	4370	10	1	33573819	1927	8.38	0.56	12	0.01	685.00	10244.00	7260	20230516	-20.94	5200	20231031	10.38	6750	-14.96	20240130	5210	10.17	20240412	7260	-20.94	20230516	5200	10.38	20231031	1.35	N	019210	500	167 억	6324268	N	N	7	N	N
121	20240509	090302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5750	0	3	0.00	1857380	323	1.21	5760	5760	5740	7470	4030	5750	5750.40	18.84	-30	5803	5776	5743	5716	5683	5760	5700	168	1720	500	4370	10	1	33573819	1930	8.39	0.56	12	0.00	685.00	10244.00	7260	20230516	-20.80	5200	20231031	10.58	6750	-14.81	20240130	5210	10.36	20240412	7260	-20.80	20230516	5200	10.58	20231031	1.35	N	019210	500	167 억	6324268	N	N	7	N	N
122	20240508	160302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5750	10	2	0.17	153485250	26746	69.56	5760	5770	5710	7460	4020	5740	5738.62	18.84	-1008	5846	5792	5746	5692	5646	5770	5670	168	1720	500	4360	10	1	33573819	1930	8.39	0.56	12	0.08	685.00	10244.00	7260	20230516	-20.80	5200	20231031	10.58	6750	-14.81	20240130	5210	10.36	20240412	7260	-20.80	20230516	5200	10.58	20231031	1.36	N	019210	500	167 억	6324764	N	N	7	N	N
123	20240508	150305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5750	10	2	0.17	137373600	23939	62.26	5760	5770	5710	7460	4020	5740	5738.49	18.84	-859	5846	5792	5746	5692	5646	5770	5670	168	1720	500	4360	10	1	33573819	1930	8.39	0.56	12	0.07	685.00	10244.00	7260	20230516	-20.80	5200	20231031	10.58	6750	-14.81	20240130	5210	10.36	20240412	7260	-20.80	20230516	5200	10.58	20231031	1.36	N	019210	500	167 억	6324764	N	N	3	N	N
124	20240508	140300	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5730	-10	5	-0.17	116486800	20288	52.77	5760	5770	5720	7460	4020	5740	5741.66	18.84	-1139	5846	5792	5746	5692	5646	5770	5670	168	1720	500	4360	10	1	33573819	1924	8.36	0.56	12	0.06	685.00	10244.00	7260	20230516	-21.07	5200	20231031	10.19	6750	-15.11	20240130	5210	9.98	20240412	7260	-21.07	20230516	5200	10.19	20231031	1.36	N	019210	500	167 억	6324764	N	N	3	N	N
125	20240508	130259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5740	0	3	0.00	89705180	15614	40.61	5760	5770	5730	7460	4020	5740	5745.18	18.84	-1438	5846	5792	5746	5692	5646	5770	5670	168	1720	500	4360	10	1	33573819	1927	8.38	0.56	12	0.05	685.00	10244.00	7260	20230516	-20.94	5200	20231031	10.38	6750	-14.96	20240130	5210	10.17	20240412	7260	-20.94	20230516	5200	10.38	20231031	1.36	N	019210	500	167 억	6324764	N	N	3	N	N
126	20240508	120301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5740	0	3	0.00	62893420	10943	28.46	5760	5770	5730	7460	4020	5740	5747.37	18.84	-845	5846	5792	5746	5692	5646	5770	5670	168	1720	500	4360	10	1	33573819	1927	8.38	0.56	12	0.03	685.00	10244.00	7260	20230516	-20.94	5200	20231031	10.38	6750	-14.96	20240130	5210	10.17	20240412	7260	-20.94	20230516	5200	10.38	20231031	1.36	N	019210	500	167 억	6324764	N	N	3	N	N
127	20240508	110328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5760	20	2	0.35	54536720	9490	24.68	5760	5770	5730	7460	4020	5740	5746.76	18.84	-754	5846	5792	5746	5692	5646	5770	5670	168	1720	500	4360	10	1	33573819	1934	8.41	0.56	12	0.03	685.00	10244.00	7260	20230516	-20.66	5200	20231031	10.77	6750	-14.67	20240130	5210	10.56	20240412	7260	-20.66	20230516	5200	10.77	20231031	1.36	N	019210	500	167 억	6324764	N	N	3	N	N
128	20240508	100306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5750	10	2	0.17	16034560	2791	7.26	5760	5760	5730	7460	4020	5740	5745.09	18.84	-664	5846	5792	5746	5692	5646	5770	5670	168	1720	500	4360	10	1	33573819	1930	8.39	0.56	12	0.01	685.00	10244.00	7260	20230516	-20.80	5200	20231031	10.58	6750	-14.81	20240130	5210	10.36	20240412	7260	-20.80	20230516	5200	10.58	20231031	1.36	N	019210	500	167 억	6324764	N	N	3	N	N
129	20240508	090302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5740	0	3	0.00	610200	106	0.28	5760	5760	5740	7460	4020	5740	5756.60	18.84	-12	5846	5792	5746	5692	5646	5770	5670	168	1720	500	4360	10	1	33573819	1927	8.38	0.56	12	0.00	685.00	10244.00	7260	20230516	-20.94	5200	20231031	10.38	6750	-14.96	20240130	5210	10.17	20240412	7260	-20.94	20230516	5200	10.38	20231031	1.36	N	019210	500	167 억	6324764	N	N	3	N	N
130	20240503	160308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5730	-80	5	-1.38	234955810	40786	69.60	5810	5820	5720	7550	4070	5810	5760.70	18.90	-14268	5876	5842	5796	5762	5716	5860	5780	168	1740	500	4410	10	1	33573819	1924	8.36	0.56	12	0.12	685.00	10244.00	7260	20230516	-21.07	5200	20231031	10.19	6750	-15.11	20240130	5210	9.98	20240412	7260	-21.07	20230516	5200	10.19	20231031	1.36	N	019210	500	167 억	6344388	N	N	0	N	N
131	20240503	150308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5760	-50	5	-0.86	214002140	37133	63.37	5810	5820	5720	7550	4070	5810	5763.13	18.90	-13006	5876	5842	5796	5762	5716	5860	5780	168	1740	500	4410	10	1	33573819	1934	8.41	0.56	12	0.11	685.00	10244.00	7260	20230516	-20.66	5200	20231031	10.77	6750	-14.67	20240130	5210	10.56	20240412	7260	-20.66	20230516	5200	10.77	20231031	1.36	N	019210	500	167 억	6344388	N	N	0	N	N
132	20240503	140308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5720	-90	5	-1.55	192244180	33340	56.90	5810	5820	5720	7550	4070	5810	5766.17	18.90	-11538	5876	5842	5796	5762	5716	5860	5780	168	1740	500	4410	10	1	33573819	1920	8.35	0.56	12	0.10	685.00	10244.00	7260	20230516	-21.21	5200	20231031	10.00	6750	-15.26	20240130	5210	9.79	20240412	7260	-21.21	20230516	5200	10.00	20231031	1.36	N	019210	500	167 억	6344388	N	N	0	N	N
133	20240503	130309	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5750	-60	5	-1.03	171877760	29787	50.83	5810	5820	5730	7550	4070	5810	5770.23	18.90	-10441	5876	5842	5796	5762	5716	5860	5780	168	1740	500	4410	10	1	33573819	1930	8.39	0.56	12	0.09	685.00	10244.00	7260	20230516	-20.80	5200	20231031	10.58	6750	-14.81	20240130	5210	10.36	20240412	7260	-20.80	20230516	5200	10.58	20231031	1.36	N	019210	500	167 억	6344388	N	N	0	N	N
134	20240503	120308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5730	-80	5	-1.38	159443590	27621	47.14	5810	5820	5730	7550	4070	5810	5772.55	18.90	-8360	5876	5842	5796	5762	5716	5860	5780	168	1740	500	4410	10	1	33573819	1924	8.36	0.56	12	0.08	685.00	10244.00	7260	20230516	-21.07	5200	20231031	10.19	6750	-15.11	20240130	5210	9.98	20240412	7260	-21.07	20230516	5200	10.19	20231031	1.36	N	019210	500	167 억	6344388	N	N	0	N	N
135	20240503	110307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5770	-40	5	-0.69	120047170	20776	35.45	5810	5820	5750	7550	4070	5810	5778.17	18.90	-7811	5876	5842	5796	5762	5716	5860	5780	168	1740	500	4410	10	1	33573819	1937	8.42	0.56	12	0.06	685.00	10244.00	7260	20230516	-20.52	5200	20231031	10.96	6750	-14.52	20240130	5210	10.75	20240412	7260	-20.52	20230516	5200	10.96	20231031	1.36	N	019210	500	167 억	6344388	N	N	0	N	N
136	20240503	100306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5790	-20	5	-0.34	65544550	11344	19.36	5810	5820	5750	7550	4070	5810	5777.90	18.90	-1632	5876	5842	5796	5762	5716	5860	5780	168	1740	500	4410	10	1	33573819	1944	8.45	0.57	12	0.03	685.00	10244.00	7260	20230516	-20.25	5200	20231031	11.35	6750	-14.22	20240130	5210	11.13	20240412	7260	-20.25	20230516	5200	11.35	20231031	1.36	N	019210	500	167 억	6344388	N	N	0	N	N
137	20240503	090305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5820	10	2	0.17	586850	101	0.17	5810	5820	5810	7550	4070	5810	5810.40	18.90	-84	5876	5842	5796	5762	5716	5860	5780	168	1740	500	4410	10	1	33573819	1954	8.50	0.57	12	0.00	685.00	10244.00	7260	20230516	-19.83	5200	20231031	11.92	6750	-13.78	20240130	5210	11.71	20240412	7260	-19.83	20230516	5200	11.92	20231031	1.36	N	019210	500	167 억	6344388	N	N	0	N	N
138	20240502	160304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5810	10	2	0.17	340060050	58578	96.41	5770	5830	5750	7540	4060	5800	5805.25	18.93	-12437	5846	5822	5786	5762	5726	5835	5775	168	1740	500	4400	10	1	33573819	1951	8.48	0.57	12	0.17	685.00	10244.00	7260	20230516	-19.97	5200	20231031	11.73	6750	-13.93	20240130	5210	11.52	20240412	7260	-19.97	20230516	5200	11.73	20231031	1.36	N	019210	500	167 억	6357036	N	N	2	N	N
139	20240502	150306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5800	0	3	0.00	330656420	56960	93.75	5770	5830	5750	7540	4060	5800	5805.06	18.93	-12002	5846	5822	5786	5762	5726	5835	5775	168	1740	500	4400	10	1	33573819	1947	8.47	0.57	12	0.17	685.00	10244.00	7260	20230516	-20.11	5200	20231031	11.54	6750	-14.07	20240130	5210	11.32	20240412	7260	-20.11	20230516	5200	11.54	20231031	1.36	N	019210	500	167 억	6357036	N	N	2	N	N
140	20240502	140305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5830	30	2	0.52	234168250	40344	66.40	5770	5830	5750	7540	4060	5800	5804.29	18.93	-10782	5846	5822	5786	5762	5726	5835	5775	168	1740	500	4400	10	1	33573819	1957	8.51	0.57	12	0.12	685.00	10244.00	7260	20230516	-19.70	5200	20231031	12.12	6750	-13.63	20240130	5210	11.90	20240412	7260	-19.70	20230516	5200	12.12	20231031	1.36	N	019210	500	167 억	6357036	N	N	2	N	N
141	20240502	130304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5810	10	2	0.17	154715000	26681	43.91	5770	5820	5750	7540	4060	5800	5798.70	18.93	-8694	5846	5822	5786	5762	5726	5835	5775	168	1740	500	4400	10	1	33573819	1951	8.48	0.57	12	0.08	685.00	10244.00	7260	20230516	-19.97	5200	20231031	11.73	6750	-13.93	20240130	5210	11.52	20240412	7260	-19.97	20230516	5200	11.73	20231031	1.36	N	019210	500	167 억	6357036	N	N	2	N	N
142	20240502	120303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5790	-10	5	-0.17	130757390	22558	37.13	5770	5820	5750	7540	4060	5800	5796.50	18.93	-8015	5846	5822	5786	5762	5726	5835	5775	168	1740	500	4400	10	1	33573819	1944	8.45	0.57	12	0.07	685.00	10244.00	7260	20230516	-20.25	5200	20231031	11.35	6750	-14.22	20240130	5210	11.13	20240412	7260	-20.25	20230516	5200	11.35	20231031	1.36	N	019210	500	167 억	6357036	N	N	2	N	N
143	20240502	110303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5810	10	2	0.17	77785310	13437	22.12	5770	5820	5750	7540	4060	5800	5788.89	18.93	-4371	5846	5822	5786	5762	5726	5835	5775	168	1740	500	4400	10	1	33573819	1951	8.48	0.57	12	0.04	685.00	10244.00	7260	20230516	-19.97	5200	20231031	11.73	6750	-13.93	20240130	5210	11.52	20240412	7260	-19.97	20230516	5200	11.73	20231031	1.36	N	019210	500	167 억	6357036	N	N	2	N	N
144	20240502	100303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5790	-10	5	-0.17	31259560	5415	8.91	5770	5800	5750	7540	4060	5800	5772.77	18.93	325	5846	5822	5786	5762	5726	5835	5775	168	1740	500	4400	10	1	33573819	1944	8.45	0.57	12	0.02	685.00	10244.00	7260	20230516	-20.25	5200	20231031	11.35	6750	-14.22	20240130	5210	11.13	20240412	7260	-20.25	20230516	5200	11.35	20231031	1.36	N	019210	500	167 억	6357036	N	N	2	N	N
145	20240502	090302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5790	-10	5	-0.17	2444900	424	0.70	5770	5790	5750	7540	4060	5800	5766.27	18.93	-115	5846	5822	5786	5762	5726	5835	5775	168	1740	500	4400	10	1	33573819	1944	8.45	0.57	12	0.00	685.00	10244.00	7260	20230516	-20.25	5200	20231031	11.35	6750	-14.22	20240130	5210	11.13	20240412	7260	-20.25	20230516	5200	11.35	20231031	1.36	N	019210	500	167 억	6357036	N	N	2	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History