KissMeData/100130/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3180	85	2	2.75	897797930	282453	241.40	3120	3215	3095	4020	2170	3095	3178.57	1.89	37465	3165	3130	3105	3070	3045	3117	3057	286	925	500	2160	5	1	57143000	1817	-6.01	0.75	12	0.49	-529.00	4216.00	4855	20230607	-34.50	2630	20231006	20.91	3705	-14.17	20240116	2745	15.85	20240306	4855	-34.50	20230607	2630	20.91	20231006	1.34	N	100130	500	285 억	1081322	N	N	1	N	N
3	20240531	150759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3175	80	2	2.58	860615540	270748	231.39	3120	3215	3095	4020	2170	3095	3178.66	1.89	37247	3165	3130	3105	3070	3045	3117	3057	286	925	500	2160	5	1	57143000	1814	-6.00	0.75	12	0.47	-529.00	4216.00	4855	20230607	-34.60	2630	20231006	20.72	3705	-14.30	20240116	2745	15.66	20240306	4855	-34.60	20230607	2630	20.72	20231006	1.34	N	100130	500	285 억	1081322	N	N	698	N	N
4	20240531	140759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3200	105	2	3.39	641124055	201396	172.12	3120	3215	3095	4020	2170	3095	3183.40	1.89	11680	3165	3130	3105	3070	3045	3117	3057	286	925	500	2160	5	1	57143000	1829	-6.05	0.76	12	0.35	-529.00	4216.00	4855	20230607	-34.09	2630	20231006	21.67	3705	-13.63	20240116	2745	16.58	20240306	4855	-34.09	20230607	2630	21.67	20231006	1.34	N	100130	500	285 억	1081322	N	N	698	N	N
5	20240531	130803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3195	100	2	3.23	599289430	188323	160.95	3120	3215	3095	4020	2170	3095	3182.24	1.89	12007	3165	3130	3105	3070	3045	3117	3057	286	925	500	2160	5	1	57143000	1826	-6.04	0.76	12	0.33	-529.00	4216.00	4855	20230607	-34.19	2630	20231006	21.48	3705	-13.77	20240116	2745	16.39	20240306	4855	-34.19	20230607	2630	21.48	20231006	1.34	N	100130	500	285 억	1081322	N	N	698	N	N
6	20240531	120807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3200	105	2	3.39	538612330	169376	144.76	3120	3215	3095	4020	2170	3095	3179.98	1.89	7820	3165	3130	3105	3070	3045	3117	3057	286	925	500	2160	5	1	57143000	1829	-6.05	0.76	12	0.30	-529.00	4216.00	4855	20230607	-34.09	2630	20231006	21.67	3705	-13.63	20240116	2745	16.58	20240306	4855	-34.09	20230607	2630	21.67	20231006	1.34	N	100130	500	285 억	1081322	N	N	698	N	N
7	20240531	110803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3195	100	2	3.23	484429150	152405	130.25	3120	3215	3095	4020	2170	3095	3178.57	1.89	4553	3165	3130	3105	3070	3045	3117	3057	286	925	500	2160	5	1	57143000	1826	-6.04	0.76	12	0.27	-529.00	4216.00	4855	20230607	-34.19	2630	20231006	21.48	3705	-13.77	20240116	2745	16.39	20240306	4855	-34.19	20230607	2630	21.48	20231006	1.34	N	100130	500	285 억	1081322	N	N	698	N	N
8	20240531	100804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3185	90	2	2.91	368165585	116055	99.19	3120	3215	3095	4020	2170	3095	3172.34	1.89	8275	3165	3130	3105	3070	3045	3117	3057	286	925	500	2160	5	1	57143000	1820	-6.02	0.76	12	0.20	-529.00	4216.00	4855	20230607	-34.40	2630	20231006	21.10	3705	-14.04	20240116	2745	16.03	20240306	4855	-34.40	20230607	2630	21.10	20231006	1.34	N	100130	500	285 억	1081322	N	N	698	N	N
9	20240531	090801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3120	25	2	0.81	12979675	4169	3.56	3120	3120	3095	4020	2170	3095	3113.38	1.89	1328	3165	3130	3105	3070	3045	3117	3057	286	925	500	2160	5	1	57143000	1783	-5.90	0.74	12	0.01	-529.00	4216.00	4855	20230607	-35.74	2630	20231006	18.63	3705	-15.79	20240116	2745	13.66	20240306	4855	-35.74	20230607	2630	18.63	20231006	1.34	N	100130	500	285 억	1081322	N	N	698	N	N
10	20240530	160758	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3095	-40	5	-1.28	357317670	115166	73.43	3135	3140	3080	4075	2195	3135	3102.65	1.87	10540	3221	3177	3146	3102	3071	3162	3087	286	940	500	2190	5	1	57143000	1769	-5.85	0.73	12	0.20	-529.00	4216.00	4855	20230607	-36.25	2630	20231006	17.68	3705	-16.46	20240116	2745	12.75	20240306	4855	-36.25	20230607	2630	17.68	20231006	1.29	N	100130	500	285 억	1070811	N	N	698	N	N
11	20240530	150759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3095	-40	5	-1.28	316527795	101991	65.03	3135	3140	3080	4075	2195	3135	3103.49	1.87	12642	3221	3177	3146	3102	3071	3162	3087	286	940	500	2190	5	1	57143000	1769	-5.85	0.73	12	0.18	-529.00	4216.00	4855	20230607	-36.25	2630	20231006	17.68	3705	-16.46	20240116	2745	12.75	20240306	4855	-36.25	20230607	2630	17.68	20231006	1.29	N	100130	500	285 억	1070811	N	N	1093	N	N
12	20240530	140758	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3100	-35	5	-1.12	279470935	90012	57.40	3135	3140	3080	4075	2195	3135	3104.82	1.87	13204	3221	3177	3146	3102	3071	3162	3087	286	940	500	2190	5	1	57143000	1771	-5.86	0.74	12	0.16	-529.00	4216.00	4855	20230607	-36.15	2630	20231006	17.87	3705	-16.33	20240116	2745	12.93	20240306	4855	-36.15	20230607	2630	17.87	20231006	1.29	N	100130	500	285 억	1070811	N	N	1093	N	N
13	20240530	130800	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3110	-25	5	-0.80	258165345	83143	53.02	3135	3140	3080	4075	2195	3135	3105.08	1.87	14896	3221	3177	3146	3102	3071	3162	3087	286	940	500	2190	5	1	57143000	1777	-5.88	0.74	12	0.15	-529.00	4216.00	4855	20230607	-35.94	2630	20231006	18.25	3705	-16.06	20240116	2745	13.30	20240306	4855	-35.94	20230607	2630	18.25	20231006	1.29	N	100130	500	285 억	1070811	N	N	1093	N	N
14	20240530	120757	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3110	-25	5	-0.80	229943995	74056	47.22	3135	3140	3080	4075	2195	3135	3105.00	1.87	10472	3221	3177	3146	3102	3071	3162	3087	286	940	500	2190	5	1	57143000	1777	-5.88	0.74	12	0.13	-529.00	4216.00	4855	20230607	-35.94	2630	20231006	18.25	3705	-16.06	20240116	2745	13.30	20240306	4855	-35.94	20230607	2630	18.25	20231006	1.29	N	100130	500	285 억	1070811	N	N	1093	N	N
15	20240530	110759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3120	-15	5	-0.48	208025160	67007	42.73	3135	3140	3080	4075	2195	3135	3104.53	1.87	9254	3221	3177	3146	3102	3071	3162	3087	286	940	500	2190	5	1	57143000	1783	-5.90	0.74	12	0.12	-529.00	4216.00	4855	20230607	-35.74	2630	20231006	18.63	3705	-15.79	20240116	2745	13.66	20240306	4855	-35.74	20230607	2630	18.63	20231006	1.29	N	100130	500	285 억	1070811	N	N	1093	N	N
16	20240530	100800	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3090	-45	5	-1.44	167279135	53877	34.35	3135	3140	3080	4075	2195	3135	3104.83	1.87	2013	3221	3177	3146	3102	3071	3162	3087	286	940	500	2190	5	1	57143000	1766	-5.84	0.73	12	0.09	-529.00	4216.00	4855	20230607	-36.35	2630	20231006	17.49	3705	-16.60	20240116	2745	12.57	20240306	4855	-36.35	20230607	2630	17.49	20231006	1.29	N	100130	500	285 억	1070811	N	N	1093	N	N
17	20240530	090758	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3120	-15	5	-0.48	14178200	4534	2.89	3135	3140	3115	4075	2195	3135	3127.08	1.87	851	3221	3177	3146	3102	3071	3162	3087	286	940	500	2190	5	1	57143000	1783	-5.90	0.74	12	0.01	-529.00	4216.00	4855	20230607	-35.74	2630	20231006	18.63	3705	-15.79	20240116	2745	13.66	20240306	4855	-35.74	20230607	2630	18.63	20231006	1.29	N	100130	500	285 억	1070811	N	N	1093	N	N
18	20240529	160752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3135	-55	5	-1.72	488943610	155549	31.05	3185	3190	3115	4145	2235	3190	3143.21	1.83	27649	3406	3297	3236	3127	3066	3267	3097	286	955	500	2230	5	1	57143000	1791	-5.93	0.74	12	0.27	-529.00	4216.00	4855	20230607	-35.43	2630	20231006	19.20	3705	-15.38	20240116	2745	14.21	20240306	4855	-35.43	20230607	2630	19.20	20231006	1.33	N	100130	500	285 억	1043183	N	N	1093	N	N
19	20240529	150751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3130	-60	5	-1.88	458781855	145909	29.13	3185	3190	3115	4145	2235	3190	3144.15	1.83	28265	3406	3297	3236	3127	3066	3267	3097	286	955	500	2230	5	1	57143000	1789	-5.92	0.74	12	0.26	-529.00	4216.00	4855	20230607	-35.53	2630	20231006	19.01	3705	-15.52	20240116	2745	14.03	20240306	4855	-35.53	20230607	2630	19.01	20231006	1.33	N	100130	500	285 억	1043183	N	N	2435	N	N
20	20240529	140751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3140	-50	5	-1.57	351295125	111540	22.27	3185	3190	3120	4145	2235	3190	3149.33	1.83	18860	3406	3297	3236	3127	3066	3267	3097	286	955	500	2230	5	1	57143000	1794	-5.94	0.74	12	0.20	-529.00	4216.00	4855	20230607	-35.32	2630	20231006	19.39	3705	-15.25	20240116	2745	14.39	20240306	4855	-35.32	20230607	2630	19.39	20231006	1.33	N	100130	500	285 억	1043183	N	N	2435	N	N
21	20240529	130754	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3145	-45	5	-1.41	317217280	100690	20.10	3185	3190	3120	4145	2235	3190	3150.25	1.83	17907	3406	3297	3236	3127	3066	3267	3097	286	955	500	2230	5	1	57143000	1797	-5.95	0.75	12	0.18	-529.00	4216.00	4855	20230607	-35.22	2630	20231006	19.58	3705	-15.11	20240116	2745	14.57	20240306	4855	-35.22	20230607	2630	19.58	20231006	1.33	N	100130	500	285 억	1043183	N	N	2435	N	N
22	20240529	120757	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3145	-45	5	-1.41	291629265	92542	18.47	3185	3190	3120	4145	2235	3190	3151.12	1.83	16491	3406	3297	3236	3127	3066	3267	3097	286	955	500	2230	5	1	57143000	1797	-5.95	0.75	12	0.16	-529.00	4216.00	4855	20230607	-35.22	2630	20231006	19.58	3705	-15.11	20240116	2745	14.57	20240306	4855	-35.22	20230607	2630	19.58	20231006	1.33	N	100130	500	285 억	1043183	N	N	2435	N	N
23	20240529	110754	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3155	-35	5	-1.10	272744140	86533	17.27	3185	3190	3120	4145	2235	3190	3151.70	1.83	16114	3406	3297	3236	3127	3066	3267	3097	286	955	500	2230	5	1	57143000	1803	-5.96	0.75	12	0.15	-529.00	4216.00	4855	20230607	-35.02	2630	20231006	19.96	3705	-14.84	20240116	2745	14.94	20240306	4855	-35.02	20230607	2630	19.96	20231006	1.33	N	100130	500	285 억	1043183	N	N	2435	N	N
24	20240529	100752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3130	-60	5	-1.88	186182460	58973	11.77	3185	3190	3120	4145	2235	3190	3156.81	1.83	3271	3406	3297	3236	3127	3066	3267	3097	286	955	500	2230	5	1	57143000	1789	-5.92	0.74	12	0.10	-529.00	4216.00	4855	20230607	-35.53	2630	20231006	19.01	3705	-15.52	20240116	2745	14.03	20240306	4855	-35.53	20230607	2630	19.01	20231006	1.33	N	100130	500	285 억	1043183	N	N	2435	N	N
25	20240529	090749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3185	-5	5	-0.16	68278480	21590	4.31	3185	3190	3120	4145	2235	3190	3161.89	1.83	-1406	3406	3297	3236	3127	3066	3267	3097	286	955	500	2230	5	1	57143000	1820	-6.02	0.76	12	0.04	-529.00	4216.00	4855	20230607	-34.40	2630	20231006	21.10	3705	-14.04	20240116	2745	16.03	20240306	4855	-34.40	20230607	2630	21.10	20231006	1.33	N	100130	500	285 억	1043183	N	N	2435	N	N
26	20240528	160747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3190	-110	5	-3.33	1607342555	495236	68.32	3310	3345	3175	4290	2310	3300	3245.61	1.93	-57448	3426	3362	3241	3177	3056	3395	3210	286	990	500	2310	5	1	57143000	1823	-6.03	0.76	12	0.87	-529.00	4216.00	4855	20230607	-34.29	2630	20231006	21.29	3705	-13.90	20240116	2745	16.21	20240306	4855	-34.29	20230607	2630	21.29	20231006	1.25	N	100130	500	285 억	1102603	N	N	2435	N	N
27	20240528	150749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3200	-100	5	-3.03	1567122165	482630	66.58	3310	3345	3175	4290	2310	3300	3246.99	1.93	-56667	3426	3362	3241	3177	3056	3395	3210	286	990	500	2310	5	1	57143000	1829	-6.05	0.76	12	0.84	-529.00	4216.00	4855	20230607	-34.09	2630	20231006	21.67	3705	-13.63	20240116	2745	16.58	20240306	4855	-34.09	20230607	2630	21.67	20231006	1.25	N	100130	500	285 억	1102603	N	N	18	N	N
28	20240528	140751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3195	-105	5	-3.18	1480003430	455316	62.81	3310	3345	3175	4290	2310	3300	3250.44	1.93	-53428	3426	3362	3241	3177	3056	3395	3210	286	990	500	2310	5	1	57143000	1826	-6.04	0.76	12	0.80	-529.00	4216.00	4855	20230607	-34.19	2630	20231006	21.48	3705	-13.77	20240116	2745	16.39	20240306	4855	-34.19	20230607	2630	21.48	20231006	1.25	N	100130	500	285 억	1102603	N	N	18	N	N
29	20240528	130747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3205	-95	5	-2.88	1421441655	437002	60.29	3310	3345	3175	4290	2310	3300	3252.66	1.93	-50974	3426	3362	3241	3177	3056	3395	3210	286	990	500	2310	5	1	57143000	1831	-6.06	0.76	12	0.76	-529.00	4216.00	4855	20230607	-33.99	2630	20231006	21.86	3705	-13.50	20240116	2745	16.76	20240306	4855	-33.99	20230607	2630	21.86	20231006	1.25	N	100130	500	285 억	1102603	N	N	18	N	N
30	20240528	120748	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3190	-110	5	-3.33	1379456900	423897	58.48	3310	3345	3175	4290	2310	3300	3254.17	1.93	-48208	3426	3362	3241	3177	3056	3395	3210	286	990	500	2310	5	1	57143000	1823	-6.03	0.76	12	0.74	-529.00	4216.00	4855	20230607	-34.29	2630	20231006	21.29	3705	-13.90	20240116	2745	16.21	20240306	4855	-34.29	20230607	2630	21.29	20231006	1.25	N	100130	500	285 억	1102603	N	N	18	N	N
31	20240528	110732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3220	-80	5	-2.42	1295220735	397647	54.86	3310	3345	3175	4290	2310	3300	3257.16	1.93	-48252	3426	3362	3241	3177	3056	3395	3210	286	990	500	2310	5	1	57143000	1840	-6.09	0.76	12	0.70	-529.00	4216.00	4855	20230607	-33.68	2630	20231006	22.43	3705	-13.09	20240116	2745	17.30	20240306	4855	-33.68	20230607	2630	22.43	20231006	1.25	N	100130	500	285 억	1102603	N	N	18	N	N
32	20240528	100749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3200	-100	5	-3.03	426683885	131791	18.18	3310	3310	3195	4290	2310	3300	3237.34	1.93	-8330	3426	3362	3241	3177	3056	3395	3210	286	990	500	2310	5	1	57143000	1829	-6.05	0.76	12	0.23	-529.00	4216.00	4855	20230607	-34.09	2630	20231006	21.67	3705	-13.63	20240116	2745	16.58	20240306	4855	-34.09	20230607	2630	21.67	20231006	1.25	N	100130	500	285 억	1102603	N	N	18	N	N
33	20240528	090750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3245	-55	5	-1.67	170861315	52233	7.21	3310	3310	3230	4290	2310	3300	3270.85	1.93	-14028	3426	3362	3241	3177	3056	3395	3210	286	990	500	2310	5	1	57143000	1854	-6.13	0.77	12	0.09	-529.00	4216.00	4855	20230607	-33.16	2630	20231006	23.38	3705	-12.42	20240116	2745	18.21	20240306	4855	-33.16	20230607	2630	23.38	20231006	1.25	N	100130	500	285 억	1102603	N	N	18	N	N
34	20240527	160738	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3300	85	2	2.64	2291185000	711127	34.49	3130	3305	3120	4175	2255	3215	3221.43	1.96	-24193	3465	3340	3215	3090	2965	3402	3152	286	960	500	2250	5	1	57143000	1886	-6.24	0.78	12	1.24	-529.00	4216.00	4855	20230607	-32.03	2630	20231006	25.48	3705	-10.93	20240116	2745	20.22	20240306	4855	-32.03	20230607	2630	25.48	20231006	1.23	N	100130	500	285 억	1119688	N	N	18	N	N
35	20240527	150750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3280	65	2	2.02	2076057300	645724	31.32	3130	3305	3120	4175	2255	3215	3215.08	1.96	-16796	3465	3340	3215	3090	2965	3402	3152	286	960	500	2250	5	1	57143000	1874	-6.20	0.78	12	1.13	-529.00	4216.00	4855	20230607	-32.44	2630	20231006	24.71	3705	-11.47	20240116	2745	19.49	20240306	4855	-32.44	20230607	2630	24.71	20231006	1.23	N	100130	500	285 억	1119688	N	N	231	N	N
36	20240527	140747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3235	20	2	0.62	1182081910	372501	18.07	3130	3245	3120	4175	2255	3215	3173.32	1.96	388	3465	3340	3215	3090	2965	3402	3152	286	960	500	2250	5	1	57143000	1849	-6.12	0.77	12	0.65	-529.00	4216.00	4855	20230607	-33.37	2630	20231006	23.00	3705	-12.69	20240116	2745	17.85	20240306	4855	-33.37	20230607	2630	23.00	20231006	1.23	N	100130	500	285 억	1119688	N	N	231	N	N
37	20240527	130746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3180	-35	5	-1.09	975459035	308228	14.95	3130	3230	3120	4175	2255	3215	3164.67	1.96	13823	3465	3340	3215	3090	2965	3402	3152	286	960	500	2250	5	1	57143000	1817	-6.01	0.75	12	0.54	-529.00	4216.00	4855	20230607	-34.50	2630	20231006	20.91	3705	-14.17	20240116	2745	15.85	20240306	4855	-34.50	20230607	2630	20.91	20231006	1.23	N	100130	500	285 억	1119688	N	N	231	N	N
38	20240527	120747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3165	-50	5	-1.56	896065080	283190	13.74	3130	3230	3120	4175	2255	3215	3164.11	1.96	7722	3465	3340	3215	3090	2965	3402	3152	286	960	500	2250	5	1	57143000	1809	-5.98	0.75	12	0.50	-529.00	4216.00	4855	20230607	-34.81	2630	20231006	20.34	3705	-14.57	20240116	2745	15.30	20240306	4855	-34.81	20230607	2630	20.34	20231006	1.23	N	100130	500	285 억	1119688	N	N	231	N	N
39	20240527	110747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3160	-55	5	-1.71	773019485	244374	11.85	3130	3230	3120	4175	2255	3215	3163.18	1.96	7218	3465	3340	3215	3090	2965	3402	3152	286	960	500	2250	5	1	57143000	1806	-5.97	0.75	12	0.43	-529.00	4216.00	4855	20230607	-34.91	2630	20231006	20.15	3705	-14.71	20240116	2745	15.12	20240306	4855	-34.91	20230607	2630	20.15	20231006	1.23	N	100130	500	285 억	1119688	N	N	231	N	N
40	20240527	100745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3190	-25	5	-0.78	659449940	208534	10.12	3130	3230	3120	4175	2255	3215	3162.22	1.96	2707	3465	3340	3215	3090	2965	3402	3152	286	960	500	2250	5	1	57143000	1823	-6.03	0.76	12	0.36	-529.00	4216.00	4855	20230607	-34.29	2630	20231006	21.29	3705	-13.90	20240116	2745	16.21	20240306	4855	-34.29	20230607	2630	21.29	20231006	1.23	N	100130	500	285 억	1119688	N	N	231	N	N
41	20240527	090746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3125	-90	5	-2.80	268386595	85185	4.13	3130	3215	3120	4175	2255	3215	3150.34	1.96	-7787	3465	3340	3215	3090	2965	3402	3152	286	960	500	2250	5	1	57143000	1786	-5.91	0.74	12	0.15	-529.00	4216.00	4855	20230607	-35.63	2630	20231006	18.82	3705	-15.65	20240116	2745	13.84	20240306	4855	-35.63	20230607	2630	18.82	20231006	1.23	N	100130	500	285 억	1119688	N	N	231	N	N
42	20240524	160706	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3215	150	2	4.89	6635514160	2052983	210.20	3130	3340	3090	3980	2150	3065	3232.15	2.01	-19826	3331	3197	3056	2922	2781	3265	2990	286	915	500	2140	5	1	57143000	1837	-6.08	0.76	12	3.59	-529.00	4216.00	4855	20230607	-33.78	2630	20231006	22.24	3705	-13.23	20240116	2745	17.12	20240306	4855	-33.78	20230607	2630	22.24	20231006	1.23	N	100130	500	285 억	1147915	N	N	231	N	N
43	20240524	150707	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3190	125	2	4.08	6529527825	2019881	206.81	3130	3340	3090	3980	2150	3065	3232.63	2.01	-19946	3331	3197	3056	2922	2781	3265	2990	286	915	500	2140	5	1	57143000	1823	-6.03	0.76	12	3.53	-529.00	4216.00	4855	20230607	-34.29	2630	20231006	21.29	3705	-13.90	20240116	2745	16.21	20240306	4855	-34.29	20230607	2630	21.29	20231006	1.23	N	100130	500	285 억	1147915	N	N	183	N	N
44	20240524	140710	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3240	175	2	5.71	6225787030	1924744	197.07	3130	3340	3090	3980	2150	3065	3234.61	2.01	-12359	3331	3197	3056	2922	2781	3265	2990	286	915	500	2140	5	1	57143000	1851	-6.12	0.77	12	3.37	-529.00	4216.00	4855	20230607	-33.26	2630	20231006	23.19	3705	-12.55	20240116	2745	18.03	20240306	4855	-33.26	20230607	2630	23.19	20231006	1.23	N	100130	500	285 억	1147915	N	N	183	N	N
45	20240524	130707	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3245	180	2	5.87	5138605885	1589818	162.78	3130	3340	3090	3980	2150	3065	3232.20	2.01	43148	3331	3197	3056	2922	2781	3265	2990	286	915	500	2140	5	1	57143000	1854	-6.13	0.77	12	2.78	-529.00	4216.00	4855	20230607	-33.16	2630	20231006	23.38	3705	-12.42	20240116	2745	18.21	20240306	4855	-33.16	20230607	2630	23.38	20231006	1.23	N	100130	500	285 억	1147915	N	N	183	N	N
46	20240524	120709	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3200	135	2	4.40	4811965430	1488406	152.40	3130	3340	3090	3980	2150	3065	3232.97	2.01	42425	3331	3197	3056	2922	2781	3265	2990	286	915	500	2140	5	1	57143000	1829	-6.05	0.76	12	2.60	-529.00	4216.00	4855	20230607	-34.09	2630	20231006	21.67	3705	-13.63	20240116	2745	16.58	20240306	4855	-34.09	20230607	2630	21.67	20231006	1.23	N	100130	500	285 억	1147915	N	N	183	N	N
47	20240524	110706	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3155	90	2	2.94	4670112780	1443821	147.83	3130	3340	3090	3980	2150	3065	3234.56	2.01	38903	3331	3197	3056	2922	2781	3265	2990	286	915	500	2140	5	1	57143000	1803	-5.96	0.75	12	2.53	-529.00	4216.00	4855	20230607	-35.02	2630	20231006	19.96	3705	-14.84	20240116	2745	14.94	20240306	4855	-35.02	20230607	2630	19.96	20231006	1.23	N	100130	500	285 억	1147915	N	N	183	N	N
48	20240524	100711	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3210	145	2	4.73	4135258615	1275461	130.59	3130	3340	3090	3980	2150	3065	3242.18	2.01	5903	3331	3197	3056	2922	2781	3265	2990	286	915	500	2140	5	1	57143000	1834	-6.07	0.76	12	2.23	-529.00	4216.00	4855	20230607	-33.88	2630	20231006	22.05	3705	-13.36	20240116	2745	16.94	20240306	4855	-33.88	20230607	2630	22.05	20231006	1.23	N	100130	500	285 억	1147915	N	N	183	N	N
49	20240524	090707	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3195	130	2	4.24	553178615	175611	17.98	3130	3210	3090	3980	2150	3065	3150.05	2.01	-10788	3331	3197	3056	2922	2781	3265	2990	286	915	500	2140	5	1	57143000	1826	-6.04	0.76	12	0.31	-529.00	4216.00	4855	20230607	-34.19	2630	20231006	21.48	3705	-13.77	20240116	2745	16.39	20240306	4855	-34.19	20230607	2630	21.48	20231006	1.23	N	100130	500	285 억	1147915	N	N	183	N	N
50	20240523	160705	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3065	140	2	4.79	3014628320	974481	2208.06	2920	3190	2915	3800	2050	2925	3093.58	1.77	138730	2941	2932	2921	2912	2901	2937	2917	286	875	500	2040	5	1	57143000	1751	-5.79	0.73	12	1.71	-529.00	4216.00	4855	20230607	-36.87	2630	20231006	16.54	3705	-17.27	20240116	2745	11.66	20240306	4855	-36.87	20230607	2630	16.54	20231006	1.25	N	100130	500	285 억	1010254	N	N	183	N	N
51	20240523	150709	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3085	160	2	5.47	2928182710	946325	2144.26	2920	3190	2915	3800	2050	2925	3094.27	1.77	134964	2941	2932	2921	2912	2901	2937	2917	286	875	500	2040	5	1	57143000	1763	-5.83	0.73	12	1.66	-529.00	4216.00	4855	20230607	-36.46	2630	20231006	17.30	3705	-16.73	20240116	2745	12.39	20240306	4855	-36.46	20230607	2630	17.30	20231006	1.25	N	100130	500	285 억	1010254	N	N	1642	N	N
52	20240523	140710	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3085	160	2	5.47	2784449885	899767	2038.76	2920	3190	2915	3800	2050	2925	3094.64	1.77	143430	2941	2932	2921	2912	2901	2937	2917	286	875	500	2040	5	1	57143000	1763	-5.83	0.73	12	1.57	-529.00	4216.00	4855	20230607	-36.46	2630	20231006	17.30	3705	-16.73	20240116	2745	12.39	20240306	4855	-36.46	20230607	2630	17.30	20231006	1.25	N	100130	500	285 억	1010254	N	N	1642	N	N
53	20240523	130708	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3050	125	2	4.27	2681092945	865945	1962.13	2920	3190	2915	3800	2050	2925	3096.15	1.77	147141	2941	2932	2921	2912	2901	2937	2917	286	875	500	2040	5	1	57143000	1743	-5.77	0.72	12	1.52	-529.00	4216.00	4855	20230607	-37.18	2630	20231006	15.97	3705	-17.68	20240116	2745	11.11	20240306	4855	-37.18	20230607	2630	15.97	20231006	1.25	N	100130	500	285 억	1010254	N	N	1642	N	N
54	20240523	120704	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3090	165	2	5.64	2488710870	802882	1819.23	2920	3190	2915	3800	2050	2925	3099.73	1.77	136095	2941	2932	2921	2912	2901	2937	2917	286	875	500	2040	5	1	57143000	1766	-5.84	0.73	12	1.41	-529.00	4216.00	4855	20230607	-36.35	2630	20231006	17.49	3705	-16.60	20240116	2745	12.57	20240306	4855	-36.35	20230607	2630	17.49	20231006	1.25	N	100130	500	285 억	1010254	N	N	1642	N	N
55	20240523	110704	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3080	155	2	5.30	2349781365	757892	1717.29	2920	3190	2915	3800	2050	2925	3100.42	1.77	132135	2941	2932	2921	2912	2901	2937	2917	286	875	500	2040	5	1	57143000	1760	-5.82	0.73	12	1.33	-529.00	4216.00	4855	20230607	-36.56	2630	20231006	17.11	3705	-16.87	20240116	2745	12.20	20240306	4855	-36.56	20230607	2630	17.11	20231006	1.25	N	100130	500	285 억	1010254	N	N	1642	N	N
56	20240523	100706	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3070	145	2	4.96	1952611540	629923	1427.33	2920	3190	2915	3800	2050	2925	3099.77	1.77	97423	2941	2932	2921	2912	2901	2937	2917	286	875	500	2040	5	1	57143000	1754	-5.80	0.73	12	1.10	-529.00	4216.00	4855	20230607	-36.77	2630	20231006	16.73	3705	-17.14	20240116	2745	11.84	20240306	4855	-36.77	20230607	2630	16.73	20231006	1.25	N	100130	500	285 억	1010254	N	N	1642	N	N
57	20240523	090709	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2970	45	2	1.54	89883745	30441	68.98	2920	2980	2915	3800	2050	2925	2952.74	1.77	13838	2941	2932	2921	2912	2901	2937	2917	286	875	500	2040	5	1	57143000	1697	-5.61	0.70	12	0.05	-529.00	4216.00	4855	20230607	-38.83	2630	20231006	12.93	3705	-19.84	20240116	2745	8.20	20240306	4855	-38.83	20230607	2630	12.93	20231006	1.25	N	100130	500	285 억	1010254	N	N	1642	N	N
58	20240522	160659	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2925	-5	5	-0.17	128354345	43917	61.61	2910	2930	2910	3805	2055	2930	2922.65	1.78	-6112	3016	2972	2936	2892	2856	2955	2875	286	875	500	2050	5	1	57143000	1671	-5.53	0.69	12	0.08	-529.00	4216.00	4855	20230607	-39.75	2630	20231006	11.22	3705	-21.05	20240116	2745	6.56	20240306	4855	-39.75	20230607	2630	11.22	20231006	1.26	N	100130	500	285 억	1016781	N	N	1642	N	N
59	20240522	150704	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2925	-5	5	-0.17	101657630	34782	48.80	2910	2930	2910	3805	2055	2930	2922.71	1.78	-4982	3016	2972	2936	2892	2856	2955	2875	286	875	500	2050	5	1	57143000	1671	-5.53	0.69	12	0.06	-529.00	4216.00	4855	20230607	-39.75	2630	20231006	11.22	3705	-21.05	20240116	2745	6.56	20240306	4855	-39.75	20230607	2630	11.22	20231006	1.26	N	100130	500	285 억	1016781	N	N	2693	N	N
60	20240522	140705	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	-10	5	-0.34	87876140	30066	42.18	2910	2930	2910	3805	2055	2930	2922.77	1.78	-3142	3016	2972	2936	2892	2856	2955	2875	286	875	500	2050	5	1	57143000	1669	-5.52	0.69	12	0.05	-529.00	4216.00	4855	20230607	-39.86	2630	20231006	11.03	3705	-21.19	20240116	2745	6.38	20240306	4855	-39.86	20230607	2630	11.03	20231006	1.26	N	100130	500	285 억	1016781	N	N	2693	N	N
61	20240522	130701	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2925	-5	5	-0.17	71180330	24353	34.17	2910	2930	2910	3805	2055	2930	2922.86	1.78	-1341	3016	2972	2936	2892	2856	2955	2875	286	875	500	2050	5	1	57143000	1671	-5.53	0.69	12	0.04	-529.00	4216.00	4855	20230607	-39.75	2630	20231006	11.22	3705	-21.05	20240116	2745	6.56	20240306	4855	-39.75	20230607	2630	11.22	20231006	1.26	N	100130	500	285 억	1016781	N	N	2693	N	N
62	20240522	120748	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	-10	5	-0.34	48473905	16588	23.27	2910	2930	2910	3805	2055	2930	2922.23	1.78	-1341	3016	2972	2936	2892	2856	2955	2875	286	875	500	2050	5	1	57143000	1669	-5.52	0.69	12	0.03	-529.00	4216.00	4855	20230607	-39.86	2630	20231006	11.03	3705	-21.19	20240116	2745	6.38	20240306	4855	-39.86	20230607	2630	11.03	20231006	1.26	N	100130	500	285 억	1016781	N	N	2693	N	N
63	20240522	110705	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	-10	5	-0.34	38440570	13163	18.47	2910	2930	2910	3805	2055	2930	2920.35	1.78	-1095	3016	2972	2936	2892	2856	2955	2875	286	875	500	2050	5	1	57143000	1669	-5.52	0.69	12	0.02	-529.00	4216.00	4855	20230607	-39.86	2630	20231006	11.03	3705	-21.19	20240116	2745	6.38	20240306	4855	-39.86	20230607	2630	11.03	20231006	1.26	N	100130	500	285 억	1016781	N	N	2693	N	N
64	20240522	100704	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2915	-15	5	-0.51	25161535	8617	12.09	2910	2930	2910	3805	2055	2930	2919.99	1.78	-1087	3016	2972	2936	2892	2856	2955	2875	286	875	500	2050	5	1	57143000	1666	-5.51	0.69	12	0.02	-529.00	4216.00	4855	20230607	-39.96	2630	20231006	10.84	3705	-21.32	20240116	2745	6.19	20240306	4855	-39.96	20230607	2630	10.84	20231006	1.26	N	100130	500	285 억	1016781	N	N	2693	N	N
65	20240522	090704	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	0	3	0.00	3206995	1102	1.55	2910	2930	2910	3805	2055	2930	2910.16	1.78	-436	3016	2972	2936	2892	2856	2955	2875	286	875	500	2050	5	1	57143000	1674	-5.54	0.69	12	0.00	-529.00	4216.00	4855	20230607	-39.65	2630	20231006	11.41	3705	-20.92	20240116	2745	6.74	20240306	4855	-39.65	20230607	2630	11.41	20231006	1.26	N	100130	500	285 억	1016781	N	N	2693	N	N
66	20240521	160656	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	-30	5	-1.01	207089160	70755	71.66	2980	2980	2900	3845	2075	2960	2926.84	1.80	-12109	3063	3011	2978	2926	2893	2995	2910	286	885	500	2070	5	1	57143000	1674	-5.54	0.69	12	0.12	-529.00	4216.00	4855	20230607	-39.65	2630	20231006	11.41	3705	-20.92	20240116	2745	6.74	20240306	4855	-39.65	20230607	2630	11.41	20231006	1.25	N	100130	500	285 억	1028887	N	N	2693	N	N
67	20240521	150702	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	-40	5	-1.35	186533450	63732	64.55	2980	2980	2900	3845	2075	2960	2926.84	1.80	-10749	3063	3011	2978	2926	2893	2995	2910	286	885	500	2070	5	1	57143000	1669	-5.52	0.69	12	0.11	-529.00	4216.00	4855	20230607	-39.86	2630	20231006	11.03	3705	-21.19	20240116	2745	6.38	20240306	4855	-39.86	20230607	2630	11.03	20231006	1.25	N	100130	500	285 억	1028887	N	N	1250	N	N
68	20240521	140659	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	-40	5	-1.35	172696260	58992	59.75	2980	2980	2900	3845	2075	2960	2927.45	1.80	-9617	3063	3011	2978	2926	2893	2995	2910	286	885	500	2070	5	1	57143000	1669	-5.52	0.69	12	0.10	-529.00	4216.00	4855	20230607	-39.86	2630	20231006	11.03	3705	-21.19	20240116	2745	6.38	20240306	4855	-39.86	20230607	2630	11.03	20231006	1.25	N	100130	500	285 억	1028887	N	N	1250	N	N
69	20240521	130700	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2925	-35	5	-1.18	162395285	55467	56.18	2980	2980	2900	3845	2075	2960	2927.78	1.80	-8589	3063	3011	2978	2926	2893	2995	2910	286	885	500	2070	5	1	57143000	1671	-5.53	0.69	12	0.10	-529.00	4216.00	4855	20230607	-39.75	2630	20231006	11.22	3705	-21.05	20240116	2745	6.56	20240306	4855	-39.75	20230607	2630	11.22	20231006	1.25	N	100130	500	285 억	1028887	N	N	1250	N	N
70	20240521	120700	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	-30	5	-1.01	128852700	43982	44.54	2980	2980	2900	3845	2075	2960	2929.67	1.80	-4935	3063	3011	2978	2926	2893	2995	2910	286	885	500	2070	5	1	57143000	1674	-5.54	0.69	12	0.08	-529.00	4216.00	4855	20230607	-39.65	2630	20231006	11.41	3705	-20.92	20240116	2745	6.74	20240306	4855	-39.65	20230607	2630	11.41	20231006	1.25	N	100130	500	285 억	1028887	N	N	1250	N	N
71	20240521	110701	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2925	-35	5	-1.18	116800845	39866	40.38	2980	2980	2900	3845	2075	2960	2929.84	1.80	-3238	3063	3011	2978	2926	2893	2995	2910	286	885	500	2070	5	1	57143000	1671	-5.53	0.69	12	0.07	-529.00	4216.00	4855	20230607	-39.75	2630	20231006	11.22	3705	-21.05	20240116	2745	6.56	20240306	4855	-39.75	20230607	2630	11.22	20231006	1.25	N	100130	500	285 억	1028887	N	N	1250	N	N
72	20240521	100700	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	-30	5	-1.01	101638985	34685	35.13	2980	2980	2900	3845	2075	2960	2930.34	1.80	-2048	3063	3011	2978	2926	2893	2995	2910	286	885	500	2070	5	1	57143000	1674	-5.54	0.69	12	0.06	-529.00	4216.00	4855	20230607	-39.65	2630	20231006	11.41	3705	-20.92	20240116	2745	6.74	20240306	4855	-39.65	20230607	2630	11.41	20231006	1.25	N	100130	500	285 억	1028887	N	N	1250	N	N
73	20240521	090656	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2950	-10	5	-0.34	6127675	2074	2.10	2980	2980	2950	3845	2075	2960	2954.52	1.80	-1897	3063	3011	2978	2926	2893	2995	2910	286	885	500	2070	5	1	57143000	1686	-5.58	0.70	12	0.00	-529.00	4216.00	4855	20230607	-39.24	2630	20231006	12.17	3705	-20.38	20240116	2745	7.47	20240306	4855	-39.24	20230607	2630	12.17	20231006	1.25	N	100130	500	285 억	1028887	N	N	1250	N	N
74	20240517	160701	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3030	30	2	1.00	332594875	110389	170.84	3010	3030	2985	3900	2100	3000	3012.92	1.85	10097	3026	3012	2991	2977	2956	3020	2985	286	900	500	2100	5	1	57143000	1731	-5.73	0.72	12	0.19	-529.00	4216.00	4855	20230607	-37.59	2630	20231006	15.21	3705	-18.22	20240116	2745	10.38	20240306	4855	-37.59	20230607	2630	15.21	20231006	1.24	N	100130	500	285 억	1059026	N	N	958	N	N
75	20240517	150704	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3005	5	2	0.17	306343575	101719	157.42	3010	3030	2985	3900	2100	3000	3011.67	1.85	11233	3026	3012	2991	2977	2956	3020	2985	286	900	500	2100	5	1	57143000	1717	-5.68	0.71	12	0.18	-529.00	4216.00	4855	20230607	-38.11	2630	20231006	14.26	3705	-18.89	20240116	2745	9.47	20240306	4855	-38.11	20230607	2630	14.26	20231006	1.24	N	100130	500	285 억	1059026	N	N	541	N	N
76	20240517	140657	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3020	20	2	0.67	272958615	90651	140.29	3010	3030	2985	3900	2100	3000	3011.09	1.85	10908	3026	3012	2991	2977	2956	3020	2985	286	900	500	2100	5	1	57143000	1726	-5.71	0.72	12	0.16	-529.00	4216.00	4855	20230607	-37.80	2630	20231006	14.83	3705	-18.49	20240116	2745	10.02	20240306	4855	-37.80	20230607	2630	14.83	20231006	1.24	N	100130	500	285 억	1059026	N	N	541	N	N
77	20240517	130653	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3025	25	2	0.83	241020600	80074	123.92	3010	3030	2985	3900	2100	3000	3009.97	1.85	12710	3026	3012	2991	2977	2956	3020	2985	286	900	500	2100	5	1	57143000	1729	-5.72	0.72	12	0.14	-529.00	4216.00	4855	20230607	-37.69	2630	20231006	15.02	3705	-18.35	20240116	2745	10.20	20240306	4855	-37.69	20230607	2630	15.02	20231006	1.24	N	100130	500	285 억	1059026	N	N	541	N	N
78	20240517	120653	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3015	15	2	0.50	192470420	63996	99.04	3010	3030	2985	3900	2100	3000	3007.54	1.85	10416	3026	3012	2991	2977	2956	3020	2985	286	900	500	2100	5	1	57143000	1723	-5.70	0.72	12	0.11	-529.00	4216.00	4855	20230607	-37.90	2630	20231006	14.64	3705	-18.62	20240116	2745	9.84	20240306	4855	-37.90	20230607	2630	14.64	20231006	1.24	N	100130	500	285 억	1059026	N	N	541	N	N
79	20240517	110653	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3015	15	2	0.50	175781800	58455	90.47	3010	3030	2985	3900	2100	3000	3007.13	1.85	10740	3026	3012	2991	2977	2956	3020	2985	286	900	500	2100	5	1	57143000	1723	-5.70	0.72	12	0.10	-529.00	4216.00	4855	20230607	-37.90	2630	20231006	14.64	3705	-18.62	20240116	2745	9.84	20240306	4855	-37.90	20230607	2630	14.64	20231006	1.24	N	100130	500	285 억	1059026	N	N	541	N	N
80	20240517	100649	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3005	5	2	0.17	76679880	25574	39.58	3010	3015	2985	3900	2100	3000	2998.35	1.85	10259	3026	3012	2991	2977	2956	3020	2985	286	900	500	2100	5	1	57143000	1717	-5.68	0.71	12	0.04	-529.00	4216.00	4855	20230607	-38.11	2630	20231006	14.26	3705	-18.89	20240116	2745	9.47	20240306	4855	-38.11	20230607	2630	14.26	20231006	1.24	N	100130	500	285 억	1059026	N	N	541	N	N
81	20240517	090653	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3005	5	2	0.17	16726575	5562	8.61	3010	3015	3000	3900	2100	3000	3007.30	1.85	-728	3026	3012	2991	2977	2956	3020	2985	286	900	500	2100	5	1	57143000	1717	-5.68	0.71	12	0.01	-529.00	4216.00	4855	20230607	-38.11	2630	20231006	14.26	3705	-18.89	20240116	2745	9.47	20240306	4855	-38.11	20230607	2630	14.26	20231006	1.24	N	100130	500	285 억	1059026	N	N	541	N	N
82	20240516	160649	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3000	20	2	0.67	179746495	60093	236.82	2990	3005	2970	3870	2090	2980	2990.99	1.86	-1722	3013	2996	2978	2961	2943	2987	2952	286	890	500	2080	5	1	57143000	1714	-5.67	0.71	12	0.11	-529.00	4216.00	4855	20230607	-38.21	2630	20231006	14.07	3705	-19.03	20240116	2745	9.29	20240306	4855	-38.21	20230607	2630	14.07	20231006	1.24	N	100130	500	285 억	1060769	N	N	541	N	N
83	20240516	150647	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3000	20	2	0.67	156654035	52394	206.48	2990	3005	2970	3870	2090	2980	2989.92	1.86	-1431	3013	2996	2978	2961	2943	2987	2952	286	890	500	2080	5	1	57143000	1714	-5.67	0.71	12	0.09	-529.00	4216.00	4855	20230607	-38.21	2630	20231006	14.07	3705	-19.03	20240116	2745	9.29	20240306	4855	-38.21	20230607	2630	14.07	20231006	1.24	N	100130	500	285 억	1060769	N	N	28	N	N
84	20240516	140652	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2990	10	2	0.34	83582620	27905	109.97	2990	3005	2985	3870	2090	2980	2995.26	1.86	-4823	3013	2996	2978	2961	2943	2987	2952	286	890	500	2080	5	1	57143000	1709	-5.65	0.71	12	0.05	-529.00	4216.00	4855	20230607	-38.41	2630	20231006	13.69	3705	-19.30	20240116	2745	8.93	20240306	4855	-38.41	20230607	2630	13.69	20231006	1.24	N	100130	500	285 억	1060769	N	N	28	N	N
85	20240516	130648	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3000	20	2	0.67	62733510	20937	82.51	2990	3005	2985	3870	2090	2980	2996.30	1.86	-4546	3013	2996	2978	2961	2943	2987	2952	286	890	500	2080	5	1	57143000	1714	-5.67	0.71	12	0.04	-529.00	4216.00	4855	20230607	-38.21	2630	20231006	14.07	3705	-19.03	20240116	2745	9.29	20240306	4855	-38.21	20230607	2630	14.07	20231006	1.24	N	100130	500	285 억	1060769	N	N	28	N	N
86	20240516	120646	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2995	15	2	0.50	53151445	17740	69.91	2990	3005	2985	3870	2090	2980	2996.14	1.86	-4515	3013	2996	2978	2961	2943	2987	2952	286	890	500	2080	5	1	57143000	1711	-5.66	0.71	12	0.03	-529.00	4216.00	4855	20230607	-38.31	2630	20231006	13.88	3705	-19.16	20240116	2745	9.11	20240306	4855	-38.31	20230607	2630	13.88	20231006	1.24	N	100130	500	285 억	1060769	N	N	28	N	N
87	20240516	110645	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3000	20	2	0.67	37307720	12455	49.08	2990	3005	2985	3870	2090	2980	2995.40	1.86	-2937	3013	2996	2978	2961	2943	2987	2952	286	890	500	2080	5	1	57143000	1714	-5.67	0.71	12	0.02	-529.00	4216.00	4855	20230607	-38.21	2630	20231006	14.07	3705	-19.03	20240116	2745	9.29	20240306	4855	-38.21	20230607	2630	14.07	20231006	1.24	N	100130	500	285 억	1060769	N	N	28	N	N
88	20240516	100647	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2990	10	2	0.34	23990470	8008	31.56	2990	3005	2985	3870	2090	2980	2995.81	1.86	-754	3013	2996	2978	2961	2943	2987	2952	286	890	500	2080	5	1	57143000	1709	-5.65	0.71	12	0.01	-529.00	4216.00	4855	20230607	-38.41	2630	20231006	13.69	3705	-19.30	20240116	2745	8.93	20240306	4855	-38.41	20230607	2630	13.69	20231006	1.24	N	100130	500	285 억	1060769	N	N	28	N	N
89	20240516	090648	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2990	10	2	0.34	3095235	1035	4.08	2990	3000	2990	3870	2090	2980	2990.57	1.86	92	3013	2996	2978	2961	2943	2987	2952	286	890	500	2080	5	1	57143000	1709	-5.65	0.71	12	0.00	-529.00	4216.00	4855	20230607	-38.41	2630	20231006	13.69	3705	-19.30	20240116	2745	8.93	20240306	4855	-38.41	20230607	2630	13.69	20231006	1.24	N	100130	500	285 억	1060769	N	N	28	N	N
90	20240514	160655	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2980	5	2	0.17	73965790	24875	66.17	2985	2995	2960	3865	2085	2975	2973.42	1.85	1558	3015	2995	2975	2955	2935	2985	2945	286	890	500	2080	5	1	57143000	1703	-5.63	0.71	12	0.04	-529.00	4216.00	4855	20230607	-38.62	2630	20231006	13.31	3705	-19.57	20240116	2745	8.56	20240306	4855	-38.62	20230607	2630	13.31	20231006	1.26	N	100130	500	285 억	1059211	N	N	28	N	N
91	20240514	150658	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2975	0	3	0.00	54958820	18493	49.19	2985	2995	2960	3865	2085	2975	2971.87	1.85	1791	3015	2995	2975	2955	2935	2985	2945	286	890	500	2080	5	1	57143000	1700	-5.62	0.71	12	0.03	-529.00	4216.00	4855	20230607	-38.72	2630	20231006	13.12	3705	-19.70	20240116	2745	8.38	20240306	4855	-38.72	20230607	2630	13.12	20231006	1.26	N	100130	500	285 억	1059211	N	N	7	N	N
92	20240514	140655	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2975	0	3	0.00	49717930	16729	44.50	2985	2995	2960	3865	2085	2975	2971.96	1.85	1820	3015	2995	2975	2955	2935	2985	2945	286	890	500	2080	5	1	57143000	1700	-5.62	0.71	12	0.03	-529.00	4216.00	4855	20230607	-38.72	2630	20231006	13.12	3705	-19.70	20240116	2745	8.38	20240306	4855	-38.72	20230607	2630	13.12	20231006	1.26	N	100130	500	285 억	1059211	N	N	7	N	N
93	20240514	130657	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2965	-10	5	-0.34	48742800	16401	43.63	2985	2995	2960	3865	2085	2975	2971.94	1.85	1894	3015	2995	2975	2955	2935	2985	2945	286	890	500	2080	5	1	57143000	1694	-5.60	0.70	12	0.03	-529.00	4216.00	4855	20230607	-38.93	2630	20231006	12.74	3705	-19.97	20240116	2745	8.01	20240306	4855	-38.93	20230607	2630	12.74	20231006	1.26	N	100130	500	285 억	1059211	N	N	7	N	N
94	20240514	120654	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2970	-5	5	-0.17	42713995	14370	38.23	2985	2995	2960	3865	2085	2975	2972.44	1.85	2664	3015	2995	2975	2955	2935	2985	2945	286	890	500	2080	5	1	57143000	1697	-5.61	0.70	12	0.03	-529.00	4216.00	4855	20230607	-38.83	2630	20231006	12.93	3705	-19.84	20240116	2745	8.20	20240306	4855	-38.83	20230607	2630	12.93	20231006	1.26	N	100130	500	285 억	1059211	N	N	7	N	N
95	20240514	110655	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2975	0	3	0.00	38612065	12989	34.55	2985	2995	2960	3865	2085	2975	2972.67	1.85	3741	3015	2995	2975	2955	2935	2985	2945	286	890	500	2080	5	1	57143000	1700	-5.62	0.71	12	0.02	-529.00	4216.00	4855	20230607	-38.72	2630	20231006	13.12	3705	-19.70	20240116	2745	8.38	20240306	4855	-38.72	20230607	2630	13.12	20231006	1.26	N	100130	500	285 억	1059211	N	N	7	N	N
96	20240514	100653	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2980	5	2	0.17	31260050	10514	27.97	2985	2995	2960	3865	2085	2975	2973.18	1.85	2997	3015	2995	2975	2955	2935	2985	2945	286	890	500	2080	5	1	57143000	1703	-5.63	0.71	12	0.02	-529.00	4216.00	4855	20230607	-38.62	2630	20231006	13.31	3705	-19.57	20240116	2745	8.56	20240306	4855	-38.62	20230607	2630	13.31	20231006	1.26	N	100130	500	285 억	1059211	N	N	7	N	N
97	20240514	090654	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2990	15	2	0.50	469285	157	0.42	2985	2995	2985	3865	2085	2975	2989.08	1.85	3	3015	2995	2975	2955	2935	2985	2945	286	890	500	2080	5	1	57143000	1709	-5.65	0.71	12	0.00	-529.00	4216.00	4855	20230607	-38.41	2630	20231006	13.69	3705	-19.30	20240116	2745	8.93	20240306	4855	-38.41	20230607	2630	13.69	20231006	1.26	N	100130	500	285 억	1059211	N	N	7	N	N
98	20240513	160653	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2975	-15	5	-0.50	109590845	36870	54.50	2990	2995	2955	3885	2095	2990	2972.33	1.85	-715	3080	3035	2995	2950	2910	3015	2930	286	895	500	2090	5	1	57143000	1700	-5.62	0.71	12	0.06	-529.00	4216.00	4855	20230607	-38.72	2630	20231006	13.12	3705	-19.70	20240116	2745	8.38	20240306	4855	-38.72	20230607	2630	13.12	20231006	1.26	N	100130	500	285 억	1059922	N	N	7	N	N
99	20240513	150655	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2965	-25	5	-0.84	90816360	30555	45.17	2990	2995	2955	3885	2095	2990	2972.22	1.85	-78	3080	3035	2995	2950	2910	3015	2930	286	895	500	2090	5	1	57143000	1694	-5.60	0.70	12	0.05	-529.00	4216.00	4855	20230607	-38.93	2630	20231006	12.74	3705	-19.97	20240116	2745	8.01	20240306	4855	-38.93	20230607	2630	12.74	20231006	1.26	N	100130	500	285 억	1059922	N	N	198	N	N
100	20240513	140655	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2970	-20	5	-0.67	83534190	28098	41.53	2990	2995	2955	3885	2095	2990	2972.95	1.85	69	3080	3035	2995	2950	2910	3015	2930	286	895	500	2090	5	1	57143000	1697	-5.61	0.70	12	0.05	-529.00	4216.00	4855	20230607	-38.83	2630	20231006	12.93	3705	-19.84	20240116	2745	8.20	20240306	4855	-38.83	20230607	2630	12.93	20231006	1.26	N	100130	500	285 억	1059922	N	N	198	N	N
101	20240513	130648	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2975	-15	5	-0.50	76871630	25849	38.21	2990	2995	2960	3885	2095	2990	2973.87	1.85	283	3080	3035	2995	2950	2910	3015	2930	286	895	500	2090	5	1	57143000	1700	-5.62	0.71	12	0.05	-529.00	4216.00	4855	20230607	-38.72	2630	20231006	13.12	3705	-19.70	20240116	2745	8.38	20240306	4855	-38.72	20230607	2630	13.12	20231006	1.26	N	100130	500	285 억	1059922	N	N	198	N	N
102	20240513	120654	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2970	-20	5	-0.67	64409080	21646	32.00	2990	2995	2960	3885	2095	2990	2975.56	1.85	180	3080	3035	2995	2950	2910	3015	2930	286	895	500	2090	5	1	57143000	1697	-5.61	0.70	12	0.04	-529.00	4216.00	4855	20230607	-38.83	2630	20231006	12.93	3705	-19.84	20240116	2745	8.20	20240306	4855	-38.83	20230607	2630	12.93	20231006	1.26	N	100130	500	285 억	1059922	N	N	198	N	N
103	20240513	110652	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2970	-20	5	-0.67	50184605	16856	24.92	2990	2995	2960	3885	2095	2990	2977.25	1.85	-1562	3080	3035	2995	2950	2910	3015	2930	286	895	500	2090	5	1	57143000	1697	-5.61	0.70	12	0.03	-529.00	4216.00	4855	20230607	-38.83	2630	20231006	12.93	3705	-19.84	20240116	2745	8.20	20240306	4855	-38.83	20230607	2630	12.93	20231006	1.26	N	100130	500	285 억	1059922	N	N	198	N	N
104	20240513	100652	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2995	5	2	0.17	16261600	5448	8.05	2990	2995	2970	3885	2095	2990	2984.87	1.85	-1147	3080	3035	2995	2950	2910	3015	2930	286	895	500	2090	5	1	57143000	1711	-5.66	0.71	12	0.01	-529.00	4216.00	4855	20230607	-38.31	2630	20231006	13.88	3705	-19.16	20240116	2745	9.11	20240306	4855	-38.31	20230607	2630	13.88	20231006	1.26	N	100130	500	285 억	1059922	N	N	198	N	N
105	20240513	090655	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2980	-10	5	-0.33	3647675	1224	1.81	2990	2990	2970	3885	2095	2990	2980.08	1.85	-781	3080	3035	2995	2950	2910	3015	2930	286	895	500	2090	5	1	57143000	1703	-5.63	0.71	12	0.00	-529.00	4216.00	4855	20230607	-38.62	2630	20231006	13.31	3705	-19.57	20240116	2745	8.56	20240306	4855	-38.62	20230607	2630	13.31	20231006	1.26	N	100130	500	285 억	1059922	N	N	198	N	N
106	20240510	160633	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2990	-50	5	-1.64	200515275	67099	97.39	3030	3040	2955	3950	2130	3040	2988.34	1.66	-19574	3080	3060	3030	3010	2980	3070	3020	286	910	500	2120	5	1	57143000	1709	-5.65	0.71	12	0.12	-529.00	4216.00	4855	20230607	-38.41	2630	20231006	13.69	3705	-19.30	20240116	2745	8.93	20240306	4855	-38.41	20230607	2630	13.69	20231006	1.26	N	100130	500	285 억	946350	N	N	198	N	N
107	20240510	150639	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2980	-60	5	-1.97	185803490	62177	90.25	3030	3040	2955	3950	2130	3040	2988.30	1.66	-17707	3080	3060	3030	3010	2980	3070	3020	286	910	500	2120	5	1	57143000	1703	-5.63	0.71	12	0.11	-529.00	4216.00	4855	20230607	-38.62	2630	20231006	13.31	3705	-19.57	20240116	2745	8.56	20240306	4855	-38.62	20230607	2630	13.31	20231006	1.26	N	100130	500	285 억	946350	N	N	188	N	N
108	20240510	140643	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2980	-60	5	-1.97	169885020	56832	82.49	3030	3040	2955	3950	2130	3040	2989.25	1.66	-14204	3080	3060	3030	3010	2980	3070	3020	286	910	500	2120	5	1	57143000	1703	-5.63	0.71	12	0.10	-529.00	4216.00	4855	20230607	-38.62	2630	20231006	13.31	3705	-19.57	20240116	2745	8.56	20240306	4855	-38.62	20230607	2630	13.31	20231006	1.26	N	100130	500	285 억	946350	N	N	188	N	N
109	20240510	130636	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2980	-60	5	-1.97	132802420	44325	64.34	3030	3040	2970	3950	2130	3040	2996.11	1.66	-13450	3080	3060	3030	3010	2980	3070	3020	286	910	500	2120	5	1	57143000	1703	-5.63	0.71	12	0.08	-529.00	4216.00	4855	20230607	-38.62	2630	20231006	13.31	3705	-19.57	20240116	2745	8.56	20240306	4855	-38.62	20230607	2630	13.31	20231006	1.26	N	100130	500	285 억	946350	N	N	188	N	N
110	20240510	120632	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2990	-50	5	-1.64	111773280	37264	54.09	3030	3040	2980	3950	2130	3040	2999.50	1.66	-11739	3080	3060	3030	3010	2980	3070	3020	286	910	500	2120	5	1	57143000	1709	-5.65	0.71	12	0.07	-529.00	4216.00	4855	20230607	-38.41	2630	20231006	13.69	3705	-19.30	20240116	2745	8.93	20240306	4855	-38.41	20230607	2630	13.69	20231006	1.26	N	100130	500	285 억	946350	N	N	188	N	N
111	20240510	110636	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2985	-55	5	-1.81	103127580	34368	49.89	3030	3040	2980	3950	2130	3040	3000.69	1.66	-10681	3080	3060	3030	3010	2980	3070	3020	286	910	500	2120	5	1	57143000	1706	-5.64	0.71	12	0.06	-529.00	4216.00	4855	20230607	-38.52	2630	20231006	13.50	3705	-19.43	20240116	2745	8.74	20240306	4855	-38.52	20230607	2630	13.50	20231006	1.26	N	100130	500	285 억	946350	N	N	188	N	N
112	20240510	100636	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2995	-45	5	-1.48	75000460	24953	36.22	3030	3040	2990	3950	2130	3040	3005.67	1.66	-5442	3080	3060	3030	3010	2980	3070	3020	286	910	500	2120	5	1	57143000	1711	-5.66	0.71	12	0.04	-529.00	4216.00	4855	20230607	-38.31	2630	20231006	13.88	3705	-19.16	20240116	2745	9.11	20240306	4855	-38.31	20230607	2630	13.88	20231006	1.26	N	100130	500	285 억	946350	N	N	188	N	N
113	20240510	090636	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3035	-5	5	-0.16	5383680	1778	2.58	3030	3040	3020	3950	2130	3040	3027.94	1.66	217	3080	3060	3030	3010	2980	3070	3020	286	910	500	2120	5	1	57143000	1734	-5.74	0.72	12	0.00	-529.00	4216.00	4855	20230607	-37.49	2630	20231006	15.40	3705	-18.08	20240116	2745	10.56	20240306	4855	-37.49	20230607	2630	15.40	20231006	1.26	N	100130	500	285 억	946350	N	N	188	N	N
114	20240509	160647	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3040	35	2	1.16	207832275	68502	124.79	3000	3050	3000	3905	2105	3005	3033.96	1.66	-136	3025	3015	2995	2985	2965	3020	2990	286	900	500	2100	5	1	57143000	1737	-5.75	0.72	12	0.12	-529.00	4216.00	4855	20230607	-37.38	2630	20231006	15.59	3705	-17.95	20240116	2745	10.75	20240306	4855	-37.38	20230607	2630	15.59	20231006	1.27	N	100130	500	285 억	945967	N	N	188	N	N
115	20240509	150649	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3040	35	2	1.16	186661615	61537	112.10	3000	3050	3000	3905	2105	3005	3033.32	1.66	704	3025	3015	2995	2985	2965	3020	2990	286	900	500	2100	5	1	57143000	1737	-5.75	0.72	12	0.11	-529.00	4216.00	4855	20230607	-37.38	2630	20231006	15.59	3705	-17.95	20240116	2745	10.75	20240306	4855	-37.38	20230607	2630	15.59	20231006	1.27	N	100130	500	285 억	945967	N	N	0	N	N
116	20240509	140623	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3035	30	2	1.00	172062185	56731	103.34	3000	3050	3000	3905	2105	3005	3032.95	1.66	1173	3025	3015	2995	2985	2965	3020	2990	286	900	500	2100	5	1	57143000	1734	-5.74	0.72	12	0.10	-529.00	4216.00	4855	20230607	-37.49	2630	20231006	15.40	3705	-18.08	20240116	2745	10.56	20240306	4855	-37.49	20230607	2630	15.40	20231006	1.27	N	100130	500	285 억	945967	N	N	0	N	N
117	20240509	130635	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3030	25	2	0.83	150714600	49693	90.52	3000	3050	3000	3905	2105	3005	3032.91	1.66	682	3025	3015	2995	2985	2965	3020	2990	286	900	500	2100	5	1	57143000	1731	-5.73	0.72	12	0.09	-529.00	4216.00	4855	20230607	-37.59	2630	20231006	15.21	3705	-18.22	20240116	2745	10.38	20240306	4855	-37.59	20230607	2630	15.21	20231006	1.27	N	100130	500	285 억	945967	N	N	0	N	N
118	20240509	120638	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3035	30	2	1.00	120699030	39776	72.46	3000	3050	3000	3905	2105	3005	3034.47	1.66	-446	3025	3015	2995	2985	2965	3020	2990	286	900	500	2100	5	1	57143000	1734	-5.74	0.72	12	0.07	-529.00	4216.00	4855	20230607	-37.49	2630	20231006	15.40	3705	-18.08	20240116	2745	10.56	20240306	4855	-37.49	20230607	2630	15.40	20231006	1.27	N	100130	500	285 억	945967	N	N	0	N	N
119	20240509	110625	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3040	35	2	1.16	102095410	33640	61.28	3000	3050	3000	3905	2105	3005	3034.94	1.66	2910	3025	3015	2995	2985	2965	3020	2990	286	900	500	2100	5	1	57143000	1737	-5.75	0.72	12	0.06	-529.00	4216.00	4855	20230607	-37.38	2630	20231006	15.59	3705	-17.95	20240116	2745	10.75	20240306	4855	-37.38	20230607	2630	15.59	20231006	1.27	N	100130	500	285 억	945967	N	N	0	N	N
120	20240509	100629	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3040	35	2	1.16	69303305	22848	41.62	3000	3050	3000	3905	2105	3005	3033.23	1.66	3244	3025	3015	2995	2985	2965	3020	2990	286	900	500	2100	5	1	57143000	1737	-5.75	0.72	12	0.04	-529.00	4216.00	4855	20230607	-37.38	2630	20231006	15.59	3705	-17.95	20240116	2745	10.75	20240306	4855	-37.38	20230607	2630	15.59	20231006	1.27	N	100130	500	285 억	945967	N	N	0	N	N
121	20240509	090625	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3000	-5	5	-0.17	4593450	1531	2.79	3000	3010	3000	3905	2105	3005	3000.29	1.66	505	3025	3015	2995	2985	2965	3020	2990	286	900	500	2100	5	1	57143000	1714	-5.67	0.71	12	0.00	-529.00	4216.00	4855	20230607	-38.21	2630	20231006	14.07	3705	-19.03	20240116	2745	9.29	20240306	4855	-38.21	20230607	2630	14.07	20231006	1.27	N	100130	500	285 억	945967	N	N	0	N	N
122	20240508	160623	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3005	10	2	0.33	163218085	54542	83.31	2990	3005	2975	3890	2100	2995	2992.42	1.62	20458	3035	3015	2975	2955	2915	3025	2965	286	895	500	2090	5	1	57143000	1717	-5.68	0.71	12	0.10	-529.00	4216.00	4855	20230607	-38.11	2630	20231006	14.26	3705	-18.89	20240116	2745	9.47	20240306	4855	-38.11	20230607	2630	14.26	20231006	1.27	N	100130	500	285 억	925682	N	N	23	N	N
123	20240508	150628	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3000	5	2	0.17	140974695	47137	72.00	2990	3000	2975	3890	2100	2995	2990.73	1.62	19885	3035	3015	2975	2955	2915	3025	2965	286	895	500	2090	5	1	57143000	1714	-5.67	0.71	12	0.08	-529.00	4216.00	4855	20230607	-38.21	2630	20231006	14.07	3705	-19.03	20240116	2745	9.29	20240306	4855	-38.21	20230607	2630	14.07	20231006	1.27	N	100130	500	285 억	925682	N	N	23	N	N
124	20240508	140621	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2990	-5	5	-0.17	104887215	35086	53.59	2990	3000	2975	3890	2100	2995	2989.41	1.62	12944	3035	3015	2975	2955	2915	3025	2965	286	895	500	2090	5	1	57143000	1709	-5.65	0.71	12	0.06	-529.00	4216.00	4855	20230607	-38.41	2630	20231006	13.69	3705	-19.30	20240116	2745	8.93	20240306	4855	-38.41	20230607	2630	13.69	20231006	1.27	N	100130	500	285 억	925682	N	N	23	N	N
125	20240508	130618	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2995	0	3	0.00	97144980	32498	49.64	2990	3000	2975	3890	2100	2995	2989.24	1.62	12262	3035	3015	2975	2955	2915	3025	2965	286	895	500	2090	5	1	57143000	1711	-5.66	0.71	12	0.06	-529.00	4216.00	4855	20230607	-38.31	2630	20231006	13.88	3705	-19.16	20240116	2745	9.11	20240306	4855	-38.31	20230607	2630	13.88	20231006	1.27	N	100130	500	285 억	925682	N	N	23	N	N
126	20240508	120621	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2995	0	3	0.00	84401995	28237	43.13	2990	3000	2975	3890	2100	2995	2989.03	1.62	11402	3035	3015	2975	2955	2915	3025	2965	286	895	500	2090	5	1	57143000	1711	-5.66	0.71	12	0.05	-529.00	4216.00	4855	20230607	-38.31	2630	20231006	13.88	3705	-19.16	20240116	2745	9.11	20240306	4855	-38.31	20230607	2630	13.88	20231006	1.27	N	100130	500	285 억	925682	N	N	23	N	N
127	20240508	110657	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2995	0	3	0.00	78423015	26237	40.07	2990	3000	2975	3890	2100	2995	2988.99	1.62	11078	3035	3015	2975	2955	2915	3025	2965	286	895	500	2090	5	1	57143000	1711	-5.66	0.71	12	0.05	-529.00	4216.00	4855	20230607	-38.31	2630	20231006	13.88	3705	-19.16	20240116	2745	9.11	20240306	4855	-38.31	20230607	2630	13.88	20231006	1.27	N	100130	500	285 억	925682	N	N	23	N	N
128	20240508	100628	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2990	-5	5	-0.17	28586835	9570	14.62	2990	2995	2975	3890	2100	2995	2987.02	1.62	1709	3035	3015	2975	2955	2915	3025	2965	286	895	500	2090	5	1	57143000	1709	-5.65	0.71	12	0.02	-529.00	4216.00	4855	20230607	-38.41	2630	20231006	13.69	3705	-19.30	20240116	2745	8.93	20240306	4855	-38.41	20230607	2630	13.69	20231006	1.27	N	100130	500	285 억	925682	N	N	23	N	N
129	20240508	090629	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2985	-10	5	-0.33	4864780	1629	2.49	2990	2990	2975	3890	2100	2995	2985.62	1.62	-1157	3035	3015	2975	2955	2915	3025	2965	286	895	500	2090	5	1	57143000	1706	-5.64	0.71	12	0.00	-529.00	4216.00	4855	20230607	-38.52	2630	20231006	13.50	3705	-19.43	20240116	2745	8.74	20240306	4855	-38.52	20230607	2630	13.50	20231006	1.27	N	100130	500	285 억	925682	N	N	23	N	N
130	20240503	160640	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2950	-10	5	-0.34	245765330	83295	211.27	2970	2985	2925	3845	2075	2960	2950.54	1.56	611	2993	2976	2948	2931	2903	2985	2940	286	885	500	2070	5	1	57143000	1686	-5.58	0.70	12	0.15	-529.00	4216.00	4855	20230607	-39.24	2630	20231006	12.17	3705	-20.38	20240116	2745	7.47	20240306	4855	-39.24	20230607	2630	12.17	20231006	1.27	N	100130	500	285 억	893572	N	N	3	N	N
131	20240503	150640	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2935	-25	5	-0.84	225879485	76547	194.15	2970	2985	2925	3845	2075	2960	2950.86	1.56	2048	2993	2976	2948	2931	2903	2985	2940	286	885	500	2070	5	1	57143000	1677	-5.55	0.70	12	0.13	-529.00	4216.00	4855	20230607	-39.55	2630	20231006	11.60	3705	-20.78	20240116	2745	6.92	20240306	4855	-39.55	20230607	2630	11.60	20231006	1.27	N	100130	500	285 억	893572	N	N	3	N	N
132	20240503	140640	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2945	-15	5	-0.51	198496090	67193	170.43	2970	2985	2930	3845	2075	2960	2954.12	1.56	3046	2993	2976	2948	2931	2903	2985	2940	286	885	500	2070	5	1	57143000	1683	-5.57	0.70	12	0.12	-529.00	4216.00	4855	20230607	-39.34	2630	20231006	11.98	3705	-20.51	20240116	2745	7.29	20240306	4855	-39.34	20230607	2630	11.98	20231006	1.27	N	100130	500	285 억	893572	N	N	3	N	N
133	20240503	130641	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2955	-5	5	-0.17	172275095	58252	147.75	2970	2985	2935	3845	2075	2960	2957.41	1.56	3535	2993	2976	2948	2931	2903	2985	2940	286	885	500	2070	5	1	57143000	1689	-5.59	0.70	12	0.10	-529.00	4216.00	4855	20230607	-39.13	2630	20231006	12.36	3705	-20.24	20240116	2745	7.65	20240306	4855	-39.13	20230607	2630	12.36	20231006	1.27	N	100130	500	285 억	893572	N	N	3	N	N
134	20240503	120637	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2940	-20	5	-0.68	145458260	49127	124.61	2970	2985	2940	3845	2075	2960	2960.86	1.56	3918	2993	2976	2948	2931	2903	2985	2940	286	885	500	2070	5	1	57143000	1680	-5.56	0.70	12	0.09	-529.00	4216.00	4855	20230607	-39.44	2630	20231006	11.79	3705	-20.65	20240116	2745	7.10	20240306	4855	-39.44	20230607	2630	11.79	20231006	1.27	N	100130	500	285 억	893572	N	N	3	N	N
135	20240503	110637	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2955	-5	5	-0.17	118402925	39936	101.29	2970	2985	2945	3845	2075	2960	2964.82	1.56	4510	2993	2976	2948	2931	2903	2985	2940	286	885	500	2070	5	1	57143000	1689	-5.59	0.70	12	0.07	-529.00	4216.00	4855	20230607	-39.13	2630	20231006	12.36	3705	-20.24	20240116	2745	7.65	20240306	4855	-39.13	20230607	2630	12.36	20231006	1.27	N	100130	500	285 억	893572	N	N	3	N	N
136	20240503	100634	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2970	10	2	0.34	65892995	22179	56.25	2970	2985	2950	3845	2075	2960	2970.96	1.56	4264	2993	2976	2948	2931	2903	2985	2940	286	885	500	2070	5	1	57143000	1697	-5.61	0.70	12	0.04	-529.00	4216.00	4855	20230607	-38.83	2630	20231006	12.93	3705	-19.84	20240116	2745	8.20	20240306	4855	-38.83	20230607	2630	12.93	20231006	1.27	N	100130	500	285 억	893572	N	N	3	N	N
137	20240503	090634	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2975	15	2	0.51	6254495	2113	5.36	2970	2980	2950	3845	2075	2960	2960.01	1.56	-330	2993	2976	2948	2931	2903	2985	2940	286	885	500	2070	5	1	57143000	1700	-5.62	0.71	12	0.00	-529.00	4216.00	4855	20230607	-38.72	2630	20231006	13.12	3705	-19.70	20240116	2745	8.38	20240306	4855	-38.72	20230607	2630	13.12	20231006	1.27	N	100130	500	285 억	893572	N	N	3	N	N
138	20240502	160630	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2960	5	2	0.17	113263505	38491	81.17	2945	2965	2920	3840	2070	2955	2942.50	1.56	1981	3011	2982	2961	2932	2911	2972	2922	286	885	500	2060	5	1	57143000	1691	-5.60	0.70	12	0.07	-529.00	4216.00	4995	20230425	-40.74	2630	20231006	12.55	3705	-20.11	20240116	2745	7.83	20240306	4855	-39.03	20230607	2630	12.55	20231006	1.27	N	100130	500	285 억	891614	N	N	3	N	N
139	20240502	150634	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2945	-10	5	-0.34	94760345	32235	67.97	2945	2965	2920	3840	2070	2955	2939.67	1.56	4122	3011	2982	2961	2932	2911	2972	2922	286	885	500	2060	5	1	57143000	1683	-5.57	0.70	12	0.06	-529.00	4216.00	4995	20230425	-41.04	2630	20231006	11.98	3705	-20.51	20240116	2745	7.29	20240306	4855	-39.34	20230607	2630	11.98	20231006	1.27	N	100130	500	285 억	891614	N	N	261	N	N
140	20240502	140630	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2935	-20	5	-0.68	87140785	29642	62.51	2945	2965	2920	3840	2070	2955	2939.77	1.56	3877	3011	2982	2961	2932	2911	2972	2922	286	885	500	2060	5	1	57143000	1677	-5.55	0.70	12	0.05	-529.00	4216.00	4995	20230425	-41.24	2630	20231006	11.60	3705	-20.78	20240116	2745	6.92	20240306	4855	-39.55	20230607	2630	11.60	20231006	1.27	N	100130	500	285 억	891614	N	N	261	N	N
141	20240502	130629	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2935	-20	5	-0.68	81965105	27879	58.79	2945	2965	2920	3840	2070	2955	2940.03	1.56	3909	3011	2982	2961	2932	2911	2972	2922	286	885	500	2060	5	1	57143000	1677	-5.55	0.70	12	0.05	-529.00	4216.00	4995	20230425	-41.24	2630	20231006	11.60	3705	-20.78	20240116	2745	6.92	20240306	4855	-39.55	20230607	2630	11.60	20231006	1.27	N	100130	500	285 억	891614	N	N	261	N	N
142	20240502	120627	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2935	-20	5	-0.68	79704755	27109	57.17	2945	2965	2920	3840	2070	2955	2940.16	1.56	4041	3011	2982	2961	2932	2911	2972	2922	286	885	500	2060	5	1	57143000	1677	-5.55	0.70	12	0.05	-529.00	4216.00	4995	20230425	-41.24	2630	20231006	11.60	3705	-20.78	20240116	2745	6.92	20240306	4855	-39.55	20230607	2630	11.60	20231006	1.27	N	100130	500	285 억	891614	N	N	261	N	N
143	20240502	110626	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2925	-30	5	-1.02	51738700	17543	36.99	2945	2965	2920	3840	2070	2955	2949.25	1.56	-275	3011	2982	2961	2932	2911	2972	2922	286	885	500	2060	5	1	57143000	1671	-5.53	0.69	12	0.03	-529.00	4216.00	4995	20230425	-41.44	2630	20231006	11.22	3705	-21.05	20240116	2745	6.56	20240306	4855	-39.75	20230607	2630	11.22	20231006	1.27	N	100130	500	285 억	891614	N	N	261	N	N
144	20240502	100625	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2950	-5	5	-0.17	32240360	10911	23.01	2945	2965	2940	3840	2070	2955	2954.85	1.56	1917	3011	2982	2961	2932	2911	2972	2922	286	885	500	2060	5	1	57143000	1686	-5.58	0.70	12	0.02	-529.00	4216.00	4995	20230425	-40.94	2630	20231006	12.17	3705	-20.38	20240116	2745	7.47	20240306	4855	-39.24	20230607	2630	12.17	20231006	1.27	N	100130	500	285 억	891614	N	N	261	N	N
145	20240502	090626	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2960	5	2	0.17	7022280	2380	5.02	2945	2960	2940	3840	2070	2955	2950.54	1.56	-27	3011	2982	2961	2932	2911	2972	2922	286	885	500	2060	5	1	57143000	1691	-5.60	0.70	12	0.00	-529.00	4216.00	4995	20230425	-40.74	2630	20231006	12.55	3705	-20.11	20240116	2745	7.83	20240306	4855	-39.03	20230607	2630	12.55	20231006	1.27	N	100130	500	285 억	891614	N	N	261	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History