KissMeData/023160/price/prices-20240501.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

64 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	160349	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11620	-80	5	-0.68	1693372670	145041	82.52	11800	11900	11600	15210	8190	11700	11675.16	9.74	-15376	12033	11866	11743	11576	11453	11805	11515	133	3510	500	8650	10	1	26500000	3079	5.59	0.57	12	0.55	2078.00	20378.00	22650	20230808	-48.70	11130	20240418	4.40	14750	-21.22	20240105	11130	4.40	20240418	22650	-48.70	20230808	11130	4.40	20240418	2.49	N	023160	500	132 억	2581511	N	N	25	N	N
3	20240531	150350	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11620	-80	5	-0.68	1613569230	138172	78.61	11800	11900	11600	15210	8190	11700	11677.86	9.74	-13058	12033	11866	11743	11576	11453	11805	11515	133	3510	500	8650	10	1	26500000	3079	5.59	0.57	12	0.52	2078.00	20378.00	22650	20230808	-48.70	11130	20240418	4.40	14750	-21.22	20240105	11130	4.40	20240418	22650	-48.70	20230808	11130	4.40	20240418	2.49	N	023160	500	132 억	2581511	N	N	5110	N	N
4	20240531	140348	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11630	-70	5	-0.60	1414325840	121015	68.85	11800	11900	11600	15210	8190	11700	11687.12	9.74	-9022	12033	11866	11743	11576	11453	11805	11515	133	3510	500	8650	10	1	26500000	3082	5.60	0.57	12	0.46	2078.00	20378.00	22650	20230808	-48.65	11130	20240418	4.49	14750	-21.15	20240105	11130	4.49	20240418	22650	-48.65	20230808	11130	4.49	20240418	2.49	N	023160	500	132 억	2581511	N	N	5110	N	N
5	20240531	130349	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11670	-30	5	-0.26	1230598610	105244	59.88	11800	11900	11600	15210	8190	11700	11692.77	9.74	-8208	12033	11866	11743	11576	11453	11805	11515	133	3510	500	8650	10	1	26500000	3093	5.62	0.57	12	0.40	2078.00	20378.00	22650	20230808	-48.48	11130	20240418	4.85	14750	-20.88	20240105	11130	4.85	20240418	22650	-48.48	20230808	11130	4.85	20240418	2.49	N	023160	500	132 억	2581511	N	N	5110	N	N
6	20240531	120351	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11650	-50	5	-0.43	1078397250	92190	52.45	11800	11900	11600	15210	8190	11700	11697.53	9.74	-8963	12033	11866	11743	11576	11453	11805	11515	133	3510	500	8650	10	1	26500000	3087	5.61	0.57	12	0.35	2078.00	20378.00	22650	20230808	-48.57	11130	20240418	4.67	14750	-21.02	20240105	11130	4.67	20240418	22650	-48.57	20230808	11130	4.67	20240418	2.49	N	023160	500	132 억	2581511	N	N	5110	N	N
7	20240531	110349	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11630	-70	5	-0.60	883142090	75399	42.90	11800	11900	11600	15210	8190	11700	11713.04	9.74	-9244	12033	11866	11743	11576	11453	11805	11515	133	3510	500	8650	10	1	26500000	3082	5.60	0.57	12	0.28	2078.00	20378.00	22650	20230808	-48.65	11130	20240418	4.49	14750	-21.15	20240105	11130	4.49	20240418	22650	-48.65	20230808	11130	4.49	20240418	2.49	N	023160	500	132 억	2581511	N	N	5110	N	N
8	20240531	100350	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11700	0	3	0.00	418916770	35593	20.25	11800	11900	11630	15210	8190	11700	11771.04	9.74	-7611	12033	11866	11743	11576	11453	11805	11515	133	3510	500	8650	10	1	26500000	3101	5.63	0.57	12	0.13	2078.00	20378.00	22650	20230808	-48.34	11130	20240418	5.12	14750	-20.68	20240105	11130	5.12	20240418	22650	-48.34	20230808	11130	5.12	20240418	2.49	N	023160	500	132 억	2581511	N	N	5110	N	N
9	20240531	090349	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11670	-30	5	-0.26	68449310	5836	3.32	11800	11800	11630	15210	8190	11700	11732.73	9.74	-2953	12033	11866	11743	11576	11453	11805	11515	133	3510	500	8650	10	1	26500000	3093	5.62	0.57	12	0.02	2078.00	20378.00	22650	20230808	-48.48	11130	20240418	4.85	14750	-20.88	20240105	11130	4.85	20240418	22650	-48.48	20230808	11130	4.85	20240418	2.49	N	023160	500	132 억	2581511	N	N	5110	N	N
10	20240530	160346	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11700	-140	5	-1.18	2045059230	174946	101.33	11910	11910	11620	15390	8290	11840	11689.65	9.82	-23508	12320	12080	11950	11710	11580	12015	11645	133	3550	500	8760	10	1	26500000	3101	5.63	0.57	12	0.66	2078.00	20378.00	22650	20230808	-48.34	11130	20240418	5.12	14750	-20.68	20240105	11130	5.12	20240418	22650	-48.34	20230808	11130	5.12	20240418	2.56	N	023160	500	132 억	2601480	N	N	5006	N	N
11	20240530	150347	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11700	-140	5	-1.18	1876071400	160552	92.99	11910	11910	11620	15390	8290	11840	11685.13	9.82	-21276	12320	12080	11950	11710	11580	12015	11645	133	3550	500	8760	10	1	26500000	3101	5.63	0.57	12	0.61	2078.00	20378.00	22650	20230808	-48.34	11130	20240418	5.12	14750	-20.68	20240105	11130	5.12	20240418	22650	-48.34	20230808	11130	5.12	20240418	2.56	N	023160	500	132 억	2601480	N	N	4147	N	N
12	20240530	140348	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11660	-180	5	-1.52	1627577240	139304	80.68	11910	11910	11620	15390	8290	11840	11683.63	9.82	-23919	12320	12080	11950	11710	11580	12015	11645	133	3550	500	8760	10	1	26500000	3090	5.61	0.57	12	0.53	2078.00	20378.00	22650	20230808	-48.52	11130	20240418	4.76	14750	-20.95	20240105	11130	4.76	20240418	22650	-48.52	20230808	11130	4.76	20240418	2.56	N	023160	500	132 억	2601480	N	N	4147	N	N
13	20240530	130348	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11700	-140	5	-1.18	1289485050	110373	63.93	11910	11910	11620	15390	8290	11840	11682.97	9.82	-23229	12320	12080	11950	11710	11580	12015	11645	133	3550	500	8760	10	1	26500000	3101	5.63	0.57	12	0.42	2078.00	20378.00	22650	20230808	-48.34	11130	20240418	5.12	14750	-20.68	20240105	11130	5.12	20240418	22650	-48.34	20230808	11130	5.12	20240418	2.56	N	023160	500	132 억	2601480	N	N	4147	N	N
14	20240530	120347	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11650	-190	5	-1.60	1031095040	88211	51.09	11910	11910	11620	15390	8290	11840	11688.95	9.82	-29294	12320	12080	11950	11710	11580	12015	11645	133	3550	500	8760	10	1	26500000	3087	5.61	0.57	12	0.33	2078.00	20378.00	22650	20230808	-48.57	11130	20240418	4.67	14750	-21.02	20240105	11130	4.67	20240418	22650	-48.57	20230808	11130	4.67	20240418	2.56	N	023160	500	132 억	2601480	N	N	4147	N	N
15	20240530	110348	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11680	-160	5	-1.35	839415540	71784	41.58	11910	11910	11620	15390	8290	11840	11693.62	9.82	-29995	12320	12080	11950	11710	11580	12015	11645	133	3550	500	8760	10	1	26500000	3095	5.62	0.57	12	0.27	2078.00	20378.00	22650	20230808	-48.43	11130	20240418	4.94	14750	-20.81	20240105	11130	4.94	20240418	22650	-48.43	20230808	11130	4.94	20240418	2.56	N	023160	500	132 억	2601480	N	N	4147	N	N
16	20240530	100348	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11680	-160	5	-1.35	667917370	57154	33.10	11910	11910	11620	15390	8290	11840	11686.26	9.82	-28549	12320	12080	11950	11710	11580	12015	11645	133	3550	500	8760	10	1	26500000	3095	5.62	0.57	12	0.22	2078.00	20378.00	22650	20230808	-48.43	11130	20240418	4.94	14750	-20.81	20240105	11130	4.94	20240418	22650	-48.43	20230808	11130	4.94	20240418	2.56	N	023160	500	132 억	2601480	N	N	4147	N	N
17	20240530	090348	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11870	30	2	0.25	18252280	1543	0.89	11910	11910	11800	15390	8290	11840	11829.05	9.82	-601	12320	12080	11950	11710	11580	12015	11645	133	3550	500	8760	10	1	26500000	3146	5.71	0.58	12	0.01	2078.00	20378.00	22650	20230808	-47.59	11130	20240418	6.65	14750	-19.53	20240105	11130	6.65	20240418	22650	-47.59	20230808	11130	6.65	20240418	2.56	N	023160	500	132 억	2601480	N	N	4147	N	N
18	20240529	160344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11840	-350	5	-2.87	2053903770	172013	117.05	12130	12190	11820	15840	8540	12190	11940.25	10.05	-61402	12530	12360	12210	12040	11890	12445	12125	133	3650	500	9020	10	1	26500000	3138	5.70	0.58	12	0.65	2078.00	20378.00	22650	20230808	-47.73	11130	20240418	6.38	14750	-19.73	20240105	11130	6.38	20240418	22650	-47.73	20230808	11130	6.38	20240418	2.46	N	023160	500	132 억	2663129	N	N	4147	N	N
19	20240529	150345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11880	-310	5	-2.54	1762755670	147450	100.34	12130	12190	11870	15840	8540	12190	11954.78	10.05	-50492	12530	12360	12210	12040	11890	12445	12125	133	3650	500	9020	10	1	26500000	3148	5.72	0.58	12	0.56	2078.00	20378.00	22650	20230808	-47.55	11130	20240418	6.74	14750	-19.46	20240105	11130	6.74	20240418	22650	-47.55	20230808	11130	6.74	20240418	2.46	N	023160	500	132 억	2663129	N	N	2	N	N
20	20240529	140346	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11940	-250	5	-2.05	1494914760	124954	85.03	12130	12190	11880	15840	8540	12190	11963.54	10.05	-34945	12530	12360	12210	12040	11890	12445	12125	133	3650	500	9020	10	1	26500000	3164	5.75	0.59	12	0.47	2078.00	20378.00	22650	20230808	-47.28	11130	20240418	7.28	14750	-19.05	20240105	11130	7.28	20240418	22650	-47.28	20230808	11130	7.28	20240418	2.46	N	023160	500	132 억	2663129	N	N	2	N	N
21	20240529	130345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11950	-240	5	-1.97	1401317770	117110	79.69	12130	12190	11880	15840	8540	12190	11965.63	10.05	-33138	12530	12360	12210	12040	11890	12445	12125	133	3650	500	9020	10	1	26500000	3167	5.75	0.59	12	0.44	2078.00	20378.00	22650	20230808	-47.24	11130	20240418	7.37	14750	-18.98	20240105	11130	7.37	20240418	22650	-47.24	20230808	11130	7.37	20240418	2.46	N	023160	500	132 억	2663129	N	N	2	N	N
22	20240529	120347	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11930	-260	5	-2.13	1295789200	108267	73.68	12130	12190	11880	15840	8540	12190	11968.25	10.05	-29443	12530	12360	12210	12040	11890	12445	12125	133	3650	500	9020	10	1	26500000	3161	5.74	0.59	12	0.41	2078.00	20378.00	22650	20230808	-47.33	11130	20240418	7.19	14750	-19.12	20240105	11130	7.19	20240418	22650	-47.33	20230808	11130	7.19	20240418	2.46	N	023160	500	132 억	2663129	N	N	2	N	N
23	20240529	110345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11900	-290	5	-2.38	1145518560	95655	65.09	12130	12190	11890	15840	8540	12190	11975.30	10.05	-28298	12530	12360	12210	12040	11890	12445	12125	133	3650	500	9020	10	1	26500000	3154	5.73	0.58	12	0.36	2078.00	20378.00	22650	20230808	-47.46	11130	20240418	6.92	14750	-19.32	20240105	11130	6.92	20240418	22650	-47.46	20230808	11130	6.92	20240418	2.46	N	023160	500	132 억	2663129	N	N	2	N	N
24	20240529	100344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11960	-230	5	-1.89	882500180	73626	50.10	12130	12190	11900	15840	8540	12190	11985.98	10.05	-25036	12530	12360	12210	12040	11890	12445	12125	133	3650	500	9020	10	1	26500000	3169	5.76	0.59	12	0.28	2078.00	20378.00	22650	20230808	-47.20	11130	20240418	7.46	14750	-18.92	20240105	11130	7.46	20240418	22650	-47.20	20230808	11130	7.46	20240418	2.46	N	023160	500	132 억	2663129	N	N	2	N	N
25	20240529	090343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12140	-50	5	-0.41	14919890	1229	0.84	12130	12190	12120	15840	8540	12190	12135.42	10.05	86	12530	12360	12210	12040	11890	12445	12125	133	3650	500	9020	10	1	26500000	3217	5.84	0.60	12	0.00	2078.00	20378.00	22650	20230808	-46.40	11130	20240418	9.07	14750	-17.69	20240105	11130	9.07	20240418	22650	-46.40	20230808	11130	9.07	20240418	2.46	N	023160	500	132 억	2663129	N	N	2	N	N
26	20240528	160342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12190	190	2	1.58	1785391960	146376	51.19	12100	12380	12060	15600	8400	12000	12197.84	10.08	-7163	12633	12316	12123	11806	11613	12220	11710	133	3600	500	8880	10	1	26500000	3230	5.87	0.60	12	0.55	2078.00	20378.00	22650	20230808	-46.18	11130	20240418	9.52	14750	-17.36	20240105	11130	9.52	20240418	22650	-46.18	20230808	11130	9.52	20240418	2.48	N	023160	500	132 억	2671033	N	N	2	N	N
27	20240528	150344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12140	140	2	1.17	1643640230	134720	47.11	12100	12380	12060	15600	8400	12000	12200.94	10.08	-3038	12633	12316	12123	11806	11613	12220	11710	133	3600	500	8880	10	1	26500000	3217	5.84	0.60	12	0.51	2078.00	20378.00	22650	20230808	-46.40	11130	20240418	9.07	14750	-17.69	20240105	11130	9.07	20240418	22650	-46.40	20230808	11130	9.07	20240418	2.48	N	023160	500	132 억	2671033	N	N	12705	N	N
28	20240528	140345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12150	150	2	1.25	1500826230	122940	43.00	12100	12380	12060	15600	8400	12000	12208.38	10.08	-855	12633	12316	12123	11806	11613	12220	11710	133	3600	500	8880	10	1	26500000	3220	5.85	0.60	12	0.46	2078.00	20378.00	22650	20230808	-46.36	11130	20240418	9.16	14750	-17.63	20240105	11130	9.16	20240418	22650	-46.36	20230808	11130	9.16	20240418	2.48	N	023160	500	132 억	2671033	N	N	12705	N	N
29	20240528	130343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12160	160	2	1.33	1408089170	115306	40.33	12100	12380	12060	15600	8400	12000	12212.40	10.08	2132	12633	12316	12123	11806	11613	12220	11710	133	3600	500	8880	10	1	26500000	3222	5.85	0.60	12	0.44	2078.00	20378.00	22650	20230808	-46.31	11130	20240418	9.25	14750	-17.56	20240105	11130	9.25	20240418	22650	-46.31	20230808	11130	9.25	20240418	2.48	N	023160	500	132 억	2671033	N	N	12705	N	N
30	20240528	120344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12160	160	2	1.33	1252418720	102492	35.84	12100	12380	12060	15600	8400	12000	12220.42	10.08	4416	12633	12316	12123	11806	11613	12220	11710	133	3600	500	8880	10	1	26500000	3222	5.85	0.60	12	0.39	2078.00	20378.00	22650	20230808	-46.31	11130	20240418	9.25	14750	-17.56	20240105	11130	9.25	20240418	22650	-46.31	20230808	11130	9.25	20240418	2.48	N	023160	500	132 억	2671033	N	N	12705	N	N
31	20240528	110342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12230	230	2	1.92	1052689350	86120	30.12	12100	12380	12060	15600	8400	12000	12224.42	10.08	2051	12633	12316	12123	11806	11613	12220	11710	133	3600	500	8880	10	1	26500000	3241	5.89	0.60	12	0.32	2078.00	20378.00	22650	20230808	-46.00	11130	20240418	9.88	14750	-17.08	20240105	11130	9.88	20240418	22650	-46.00	20230808	11130	9.88	20240418	2.48	N	023160	500	132 억	2671033	N	N	12705	N	N
32	20240528	100344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12310	310	2	2.58	827273780	67731	23.69	12100	12380	12060	15600	8400	12000	12215.21	10.08	2859	12633	12316	12123	11806	11613	12220	11710	133	3600	500	8880	10	1	26500000	3262	5.92	0.60	12	0.26	2078.00	20378.00	22650	20230808	-45.65	11130	20240418	10.60	14750	-16.54	20240105	11130	10.60	20240418	22650	-45.65	20230808	11130	10.60	20240418	2.48	N	023160	500	132 억	2671033	N	N	12705	N	N
33	20240528	090345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12190	190	2	1.58	96173670	7947	2.78	12100	12190	12060	15600	8400	12000	12106.55	10.08	2065	12633	12316	12123	11806	11613	12220	11710	133	3600	500	8880	10	1	26500000	3230	5.87	0.60	12	0.03	2078.00	20378.00	22650	20230808	-46.18	11130	20240418	9.52	14750	-17.36	20240105	11130	9.52	20240418	22650	-46.18	20230808	11130	9.52	20240418	2.48	N	023160	500	132 억	2671033	N	N	12705	N	N
34	20240527	160338	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12000	-370	5	-2.99	3438254890	285166	175.61	12420	12440	11930	16080	8660	12370	12057.24	10.02	17324	12756	12562	12356	12162	11956	12460	12060	133	3710	500	9150	10	1	26500000	3180	5.77	0.59	12	1.08	2078.00	20378.00	22650	20230808	-47.02	11130	20240418	7.82	14750	-18.64	20240105	11130	7.82	20240418	22650	-47.02	20230808	11130	7.82	20240418	2.49	N	023160	500	132 억	2656148	N	N	12705	N	N
35	20240527	150345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	11980	-390	5	-3.15	3152468060	261342	160.94	12420	12440	11930	16080	8660	12370	12062.62	10.02	7664	12756	12562	12356	12162	11956	12460	12060	133	3710	500	9150	10	1	26500000	3175	5.77	0.59	12	0.99	2078.00	20378.00	22650	20230808	-47.11	11130	20240418	7.64	14750	-18.78	20240105	11130	7.64	20240418	22650	-47.11	20230808	11130	7.64	20240418	2.49	N	023160	500	132 억	2656148	N	N	387	N	N
36	20240527	140343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12070	-300	5	-2.43	2006180060	165706	102.04	12420	12440	12020	16080	8660	12370	12106.86	10.02	-13535	12756	12562	12356	12162	11956	12460	12060	133	3710	500	9150	10	1	26500000	3199	5.81	0.59	12	0.63	2078.00	20378.00	22650	20230808	-46.71	11130	20240418	8.45	14750	-18.17	20240105	11130	8.45	20240418	22650	-46.71	20230808	11130	8.45	20240418	2.49	N	023160	500	132 억	2656148	N	N	387	N	N
37	20240527	130343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12080	-290	5	-2.34	1559191900	128573	79.18	12420	12440	12020	16080	8660	12370	12126.90	10.02	-29122	12756	12562	12356	12162	11956	12460	12060	133	3710	500	9150	10	1	26500000	3201	5.81	0.59	12	0.49	2078.00	20378.00	22650	20230808	-46.67	11130	20240418	8.54	14750	-18.10	20240105	11130	8.54	20240418	22650	-46.67	20230808	11130	8.54	20240418	2.49	N	023160	500	132 억	2656148	N	N	387	N	N
38	20240527	120343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12030	-340	5	-2.75	1411337710	116298	71.62	12420	12440	12020	16080	8660	12370	12135.53	10.02	-29707	12756	12562	12356	12162	11956	12460	12060	133	3710	500	9150	10	1	26500000	3188	5.79	0.59	12	0.44	2078.00	20378.00	22650	20230808	-46.89	11130	20240418	8.09	14750	-18.44	20240105	11130	8.09	20240418	22650	-46.89	20230808	11130	8.09	20240418	2.49	N	023160	500	132 억	2656148	N	N	387	N	N
39	20240527	110343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12050	-320	5	-2.59	1178384060	96943	59.70	12420	12440	12020	16080	8660	12370	12155.43	10.02	-29510	12756	12562	12356	12162	11956	12460	12060	133	3710	500	9150	10	1	26500000	3193	5.80	0.59	12	0.37	2078.00	20378.00	22650	20230808	-46.80	11130	20240418	8.27	14750	-18.31	20240105	11130	8.27	20240418	22650	-46.80	20230808	11130	8.27	20240418	2.49	N	023160	500	132 억	2656148	N	N	387	N	N
40	20240527	100341	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12190	-180	5	-1.46	504539810	41154	25.34	12420	12440	12170	16080	8660	12370	12259.80	10.02	-20530	12756	12562	12356	12162	11956	12460	12060	133	3710	500	9150	10	1	26500000	3230	5.87	0.60	12	0.16	2078.00	20378.00	22650	20230808	-46.18	11130	20240418	9.52	14750	-17.36	20240105	11130	9.52	20240418	22650	-46.18	20230808	11130	9.52	20240418	2.49	N	023160	500	132 억	2656148	N	N	387	N	N
41	20240527	090342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12290	-80	5	-0.65	64099660	5183	3.19	12420	12440	12250	16080	8660	12370	12367.29	10.02	-2741	12756	12562	12356	12162	11956	12460	12060	133	3710	500	9150	10	1	26500000	3257	5.91	0.60	12	0.02	2078.00	20378.00	22650	20230808	-45.74	11130	20240418	10.42	14750	-16.68	20240105	11130	10.42	20240418	22650	-45.74	20230808	11130	10.42	20240418	2.49	N	023160	500	132 억	2656148	N	N	387	N	N
42	20240524	160327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12370	-30	5	-0.24	2001804880	162315	92.31	12380	12550	12150	16120	8680	12400	12332.79	9.95	23874	12860	12630	12320	12090	11780	12745	12205	133	3720	500	9170	10	1	26500000	3278	5.95	0.61	12	0.61	2078.00	20378.00	22650	20230808	-45.39	11130	20240418	11.14	14750	-16.14	20240105	11130	11.14	20240418	22650	-45.39	20230808	11130	11.14	20240418	2.52	N	023160	500	132 억	2636417	N	N	387	N	N
43	20240524	150327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12380	-20	5	-0.16	1933644410	156807	89.18	12380	12550	12150	16120	8680	12400	12331.37	9.95	24505	12860	12630	12320	12090	11780	12745	12205	133	3720	500	9170	10	1	26500000	3281	5.96	0.61	12	0.59	2078.00	20378.00	22650	20230808	-45.34	11130	20240418	11.23	14750	-16.07	20240105	11130	11.23	20240418	22650	-45.34	20230808	11130	11.23	20240418	2.52	N	023160	500	132 억	2636417	N	N	0	N	N
44	20240524	140329	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12530	130	2	1.05	1669193090	135534	77.08	12380	12550	12150	16120	8680	12400	12315.68	9.95	22106	12860	12630	12320	12090	11780	12745	12205	133	3720	500	9170	10	1	26500000	3320	6.03	0.61	12	0.51	2078.00	20378.00	22650	20230808	-44.68	11130	20240418	12.58	14750	-15.05	20240105	11130	12.58	20240418	22650	-44.68	20230808	11130	12.58	20240418	2.52	N	023160	500	132 억	2636417	N	N	0	N	N
45	20240524	130327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12380	-20	5	-0.16	1310617080	106710	60.69	12380	12440	12150	16120	8680	12400	12282.05	9.95	12187	12860	12630	12320	12090	11780	12745	12205	133	3720	500	9170	10	1	26500000	3281	5.96	0.61	12	0.40	2078.00	20378.00	22650	20230808	-45.34	11130	20240418	11.23	14750	-16.07	20240105	11130	11.23	20240418	22650	-45.34	20230808	11130	11.23	20240418	2.52	N	023160	500	132 억	2636417	N	N	0	N	N
46	20240524	120327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12390	-10	5	-0.08	1120134250	91331	51.94	12380	12420	12150	16120	8680	12400	12264.56	9.95	7772	12860	12630	12320	12090	11780	12745	12205	133	3720	500	9170	10	1	26500000	3283	5.96	0.61	12	0.34	2078.00	20378.00	22650	20230808	-45.30	11130	20240418	11.32	14750	-16.00	20240105	11130	11.32	20240418	22650	-45.30	20230808	11130	11.32	20240418	2.52	N	023160	500	132 억	2636417	N	N	0	N	N
47	20240524	110326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12210	-190	5	-1.53	707217410	57779	32.86	12380	12400	12150	16120	8680	12400	12240.04	9.95	-7785	12860	12630	12320	12090	11780	12745	12205	133	3720	500	9170	10	1	26500000	3236	5.88	0.60	12	0.22	2078.00	20378.00	22650	20230808	-46.09	11130	20240418	9.70	14750	-17.22	20240105	11130	9.70	20240418	22650	-46.09	20230808	11130	9.70	20240418	2.52	N	023160	500	132 억	2636417	N	N	0	N	N
48	20240524	100329	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12250	-150	5	-1.21	416231880	33956	19.31	12380	12400	12150	16120	8680	12400	12257.98	9.95	-5830	12860	12630	12320	12090	11780	12745	12205	133	3720	500	9170	10	1	26500000	3246	5.90	0.60	12	0.13	2078.00	20378.00	22650	20230808	-45.92	11130	20240418	10.06	14750	-16.95	20240105	11130	10.06	20240418	22650	-45.92	20230808	11130	10.06	20240418	2.52	N	023160	500	132 억	2636417	N	N	0	N	N
49	20240524	090328	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12300	-100	5	-0.81	90796640	7365	4.19	12380	12400	12150	16120	8680	12400	12328.12	9.95	-1310	12860	12630	12320	12090	11780	12745	12205	133	3720	500	9170	10	1	26500000	3260	5.92	0.60	12	0.03	2078.00	20378.00	22650	20230808	-45.70	11130	20240418	10.51	14750	-16.61	20240105	11130	10.51	20240418	22650	-45.70	20230808	11130	10.51	20240418	2.52	N	023160	500	132 억	2636417	N	N	0	N	N
50	20240523	160324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12400	300	2	2.48	2160512600	174725	73.13	12100	12550	12010	15730	8470	12100	12365.38	9.87	20426	12586	12342	12186	11942	11786	12265	11865	133	3630	500	8950	10	1	26500000	3286	5.97	0.61	12	0.66	2078.00	20378.00	22650	20230808	-45.25	11130	20240418	11.41	14750	-15.93	20240105	11130	11.41	20240418	22650	-45.25	20230808	11130	11.41	20240418	2.49	N	023160	500	132 억	2616237	N	N	0	N	N
51	20240523	150327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12350	250	2	2.07	2082081910	168395	70.48	12100	12550	12010	15730	8470	12100	12364.48	9.87	20300	12586	12342	12186	11942	11786	12265	11865	133	3630	500	8950	10	1	26500000	3273	5.94	0.61	12	0.64	2078.00	20378.00	22650	20230808	-45.47	11130	20240418	10.96	14750	-16.27	20240105	11130	10.96	20240418	22650	-45.47	20230808	11130	10.96	20240418	2.49	N	023160	500	132 억	2616237	N	N	0	N	N
52	20240523	140328	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12340	240	2	1.98	1905588780	154096	64.49	12100	12550	12010	15730	8470	12100	12366.47	9.87	14862	12586	12342	12186	11942	11786	12265	11865	133	3630	500	8950	10	1	26500000	3270	5.94	0.61	12	0.58	2078.00	20378.00	22650	20230808	-45.52	11130	20240418	10.87	14750	-16.34	20240105	11130	10.87	20240418	22650	-45.52	20230808	11130	10.87	20240418	2.49	N	023160	500	132 억	2616237	N	N	0	N	N
53	20240523	130327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12400	300	2	2.48	1695403500	137082	57.37	12100	12550	12010	15730	8470	12100	12368.06	9.87	11746	12586	12342	12186	11942	11786	12265	11865	133	3630	500	8950	10	1	26500000	3286	5.97	0.61	12	0.52	2078.00	20378.00	22650	20230808	-45.25	11130	20240418	11.41	14750	-15.93	20240105	11130	11.41	20240418	22650	-45.25	20230808	11130	11.41	20240418	2.49	N	023160	500	132 억	2616237	N	N	0	N	N
54	20240523	120325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12510	410	2	3.39	1584924490	128212	53.66	12100	12550	12010	15730	8470	12100	12362.01	9.87	11281	12586	12342	12186	11942	11786	12265	11865	133	3630	500	8950	10	1	26500000	3315	6.02	0.61	12	0.48	2078.00	20378.00	22650	20230808	-44.77	11130	20240418	12.40	14750	-15.19	20240105	11130	12.40	20240418	22650	-44.77	20230808	11130	12.40	20240418	2.49	N	023160	500	132 억	2616237	N	N	0	N	N
55	20240523	110324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12490	390	2	3.22	1413511630	114492	47.92	12100	12550	12010	15730	8470	12100	12346.22	9.87	12731	12586	12342	12186	11942	11786	12265	11865	133	3630	500	8950	10	1	26500000	3310	6.01	0.61	12	0.43	2078.00	20378.00	22650	20230808	-44.86	11130	20240418	12.22	14750	-15.32	20240105	11130	12.22	20240418	22650	-44.86	20230808	11130	12.22	20240418	2.49	N	023160	500	132 억	2616237	N	N	0	N	N
56	20240523	100324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12320	220	2	1.82	861820660	70189	29.38	12100	12430	12010	15730	8470	12100	12278.90	9.87	5599	12586	12342	12186	11942	11786	12265	11865	133	3630	500	8950	10	1	26500000	3265	5.93	0.60	12	0.26	2078.00	20378.00	22650	20230808	-45.61	11130	20240418	10.69	14750	-16.47	20240105	11130	10.69	20240418	22650	-45.61	20230808	11130	10.69	20240418	2.49	N	023160	500	132 억	2616237	N	N	0	N	N
57	20240523	090327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12060	-40	5	-0.33	57049640	4721	1.98	12100	12130	12060	15730	8470	12100	12083.78	9.87	-2240	12586	12342	12186	11942	11786	12265	11865	133	3630	500	8950	10	1	26500000	3196	5.80	0.59	12	0.02	2078.00	20378.00	22650	20230808	-46.75	11130	20240418	8.36	14750	-18.24	20240105	11130	8.36	20240418	22650	-46.75	20230808	11130	8.36	20240418	2.49	N	023160	500	132 억	2616237	N	N	0	N	N
58	20240522	160322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12100	-280	5	-2.26	2875573660	236451	176.73	12430	12430	12030	16090	8670	12380	12161.96	10.03	-44941	12620	12500	12390	12270	12160	12445	12215	133	3710	500	9160	10	1	26500000	3207	5.82	0.59	12	0.89	2078.00	20378.00	22650	20230808	-46.58	11130	20240418	8.72	14750	-17.97	20240105	11130	8.72	20240418	22650	-46.58	20230808	11130	8.72	20240418	2.50	N	023160	500	132 억	2659202	N	N	1	N	N
59	20240522	150325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12090	-290	5	-2.34	2526795990	207562	155.14	12430	12430	12060	16090	8670	12380	12173.69	10.03	-41038	12620	12500	12390	12270	12160	12445	12215	133	3710	500	9160	10	1	26500000	3204	5.82	0.59	12	0.78	2078.00	20378.00	22650	20230808	-46.62	11130	20240418	8.63	14750	-18.03	20240105	11130	8.63	20240418	22650	-46.62	20230808	11130	8.63	20240418	2.50	N	023160	500	132 억	2659202	N	N	1	N	N
60	20240522	140324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12080	-300	5	-2.42	2251047640	184727	138.07	12430	12430	12070	16090	8670	12380	12185.81	10.03	-40269	12620	12500	12390	12270	12160	12445	12215	133	3710	500	9160	10	1	26500000	3201	5.81	0.59	12	0.70	2078.00	20378.00	22650	20230808	-46.67	11130	20240418	8.54	14750	-18.10	20240105	11130	8.54	20240418	22650	-46.67	20230808	11130	8.54	20240418	2.50	N	023160	500	132 억	2659202	N	N	1	N	N
61	20240522	130325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12160	-220	5	-1.78	1811995120	148449	110.96	12430	12430	12110	16090	8670	12380	12206.18	10.03	-30665	12620	12500	12390	12270	12160	12445	12215	133	3710	500	9160	10	1	26500000	3222	5.85	0.60	12	0.56	2078.00	20378.00	22650	20230808	-46.31	11130	20240418	9.25	14750	-17.56	20240105	11130	9.25	20240418	22650	-46.31	20230808	11130	9.25	20240418	2.50	N	023160	500	132 억	2659202	N	N	1	N	N
62	20240522	120324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12110	-270	5	-2.18	1677254800	137342	102.65	12430	12430	12110	16090	8670	12380	12212.25	10.03	-30319	12620	12500	12390	12270	12160	12445	12215	133	3710	500	9160	10	1	26500000	3209	5.83	0.59	12	0.52	2078.00	20378.00	22650	20230808	-46.53	11130	20240418	8.81	14750	-17.90	20240105	11130	8.81	20240418	22650	-46.53	20230808	11130	8.81	20240418	2.50	N	023160	500	132 억	2659202	N	N	1	N	N
63	20240522	110325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12180	-200	5	-1.62	1344955200	109976	82.20	12430	12430	12160	16090	8670	12380	12229.53	10.03	-22217	12620	12500	12390	12270	12160	12445	12215	133	3710	500	9160	10	1	26500000	3228	5.86	0.60	12	0.42	2078.00	20378.00	22650	20230808	-46.23	11130	20240418	9.43	14750	-17.42	20240105	11130	9.43	20240418	22650	-46.23	20230808	11130	9.43	20240418	2.50	N	023160	500	132 억	2659202	N	N	1	N	N
64	20240522	100325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12180	-200	5	-1.62	941719480	76864	57.45	12430	12430	12180	16090	8670	12380	12251.76	10.03	-20964	12620	12500	12390	12270	12160	12445	12215	133	3710	500	9160	10	1	26500000	3228	5.86	0.60	12	0.29	2078.00	20378.00	22650	20230808	-46.23	11130	20240418	9.43	14750	-17.42	20240105	11130	9.43	20240418	22650	-46.23	20230808	11130	9.43	20240418	2.50	N	023160	500	132 억	2659202	N	N	1	N	N
65	20240522	090325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12340	-40	5	-0.32	107952410	8726	6.52	12430	12430	12340	16090	8670	12380	12371.35	10.03	-7063	12620	12500	12390	12270	12160	12445	12215	133	3710	500	9160	10	1	26500000	3270	5.94	0.61	12	0.03	2078.00	20378.00	22650	20230808	-45.52	11130	20240418	10.87	14750	-16.34	20240105	11130	10.87	20240418	22650	-45.52	20230808	11130	10.87	20240418	2.50	N	023160	500	132 억	2659202	N	N	1	N	N
66	20240521	160321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12380	-40	5	-0.32	1648773980	133266	95.74	12450	12510	12280	16140	8700	12420	12372.04	10.23	-50069	12806	12612	12476	12282	12146	12710	12380	133	3720	500	9190	10	1	26500000	3281	5.96	0.61	12	0.50	2078.00	20378.00	22650	20230808	-45.34	11130	20240418	11.23	14750	-16.07	20240105	11130	11.23	20240418	22650	-45.34	20230808	11130	11.23	20240418	2.53	N	023160	500	132 억	2711831	N	N	83	N	N
67	20240521	150323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12310	-110	5	-0.89	1557969450	125915	90.46	12450	12510	12280	16140	8700	12420	12373.18	10.23	-48224	12806	12612	12476	12282	12146	12710	12380	133	3720	500	9190	10	1	26500000	3262	5.92	0.60	12	0.48	2078.00	20378.00	22650	20230808	-45.65	11130	20240418	10.60	14750	-16.54	20240105	11130	10.60	20240418	22650	-45.65	20230808	11130	10.60	20240418	2.53	N	023160	500	132 억	2711831	N	N	83	N	N
68	20240521	140323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12350	-70	5	-0.56	1197821210	96684	69.46	12450	12510	12330	16140	8700	12420	12389.03	10.23	-44172	12806	12612	12476	12282	12146	12710	12380	133	3720	500	9190	10	1	26500000	3273	5.94	0.61	12	0.36	2078.00	20378.00	22650	20230808	-45.47	11130	20240418	10.96	14750	-16.27	20240105	11130	10.96	20240418	22650	-45.47	20230808	11130	10.96	20240418	2.53	N	023160	500	132 억	2711831	N	N	83	N	N
69	20240521	130325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12360	-60	5	-0.48	1013412400	81769	58.75	12450	12510	12330	16140	8700	12420	12393.60	10.23	-36869	12806	12612	12476	12282	12146	12710	12380	133	3720	500	9190	10	1	26500000	3275	5.95	0.61	12	0.31	2078.00	20378.00	22650	20230808	-45.43	11130	20240418	11.05	14750	-16.20	20240105	11130	11.05	20240418	22650	-45.43	20230808	11130	11.05	20240418	2.53	N	023160	500	132 억	2711831	N	N	83	N	N
70	20240521	120324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12400	-20	5	-0.16	851291940	68691	49.35	12450	12510	12330	16140	8700	12420	12393.06	10.23	-32710	12806	12612	12476	12282	12146	12710	12380	133	3720	500	9190	10	1	26500000	3286	5.97	0.61	12	0.26	2078.00	20378.00	22650	20230808	-45.25	11130	20240418	11.41	14750	-15.93	20240105	11130	11.41	20240418	22650	-45.25	20230808	11130	11.41	20240418	2.53	N	023160	500	132 억	2711831	N	N	83	N	N
71	20240521	110325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12360	-60	5	-0.48	673801310	54334	39.04	12450	12510	12340	16140	8700	12420	12401.10	10.23	-24755	12806	12612	12476	12282	12146	12710	12380	133	3720	500	9190	10	1	26500000	3275	5.95	0.61	12	0.21	2078.00	20378.00	22650	20230808	-45.43	11130	20240418	11.05	14750	-16.20	20240105	11130	11.05	20240418	22650	-45.43	20230808	11130	11.05	20240418	2.53	N	023160	500	132 억	2711831	N	N	83	N	N
72	20240521	100324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12390	-30	5	-0.24	397328790	31991	22.98	12450	12510	12360	16140	8700	12420	12420.02	10.23	-11636	12806	12612	12476	12282	12146	12710	12380	133	3720	500	9190	10	1	26500000	3283	5.96	0.61	12	0.12	2078.00	20378.00	22650	20230808	-45.30	11130	20240418	11.32	14750	-16.00	20240105	11130	11.32	20240418	22650	-45.30	20230808	11130	11.32	20240418	2.53	N	023160	500	132 억	2711831	N	N	83	N	N
73	20240521	090322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12430	10	2	0.08	53977190	4337	3.12	12450	12470	12430	16140	8700	12420	12445.74	10.23	-1311	12806	12612	12476	12282	12146	12710	12380	133	3720	500	9190	10	1	26500000	3294	5.98	0.61	12	0.02	2078.00	20378.00	22650	20230808	-45.12	11130	20240418	11.68	14750	-15.73	20240105	11130	11.68	20240418	22650	-45.12	20230808	11130	11.68	20240418	2.53	N	023160	500	132 억	2711831	N	N	83	N	N
74	20240517	160325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12330	-570	5	-4.42	5176146870	414630	157.81	12700	12900	12320	16770	9030	12900	12483.91	10.72	-51143	13426	13162	13006	12742	12586	13085	12665	133	3870	500	9540	10	1	26500000	3267	5.93	0.61	12	1.56	2078.00	20378.00	22650	20230808	-45.56	11130	20240418	10.78	14750	-16.41	20240105	11130	10.78	20240418	22650	-45.56	20230808	11130	10.78	20240418	2.40	N	023160	500	132 억	2842119	N	N	28	N	N
75	20240517	150327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12350	-550	5	-4.26	4922816740	394109	150.00	12700	12900	12320	16770	9030	12900	12491.00	10.72	-50536	13426	13162	13006	12742	12586	13085	12665	133	3870	500	9540	10	1	26500000	3273	5.94	0.61	12	1.49	2078.00	20378.00	22650	20230808	-45.47	11130	20240418	10.96	14750	-16.27	20240105	11130	10.96	20240418	22650	-45.47	20230808	11130	10.96	20240418	2.40	N	023160	500	132 억	2842119	N	N	6	N	N
76	20240517	140321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12340	-560	5	-4.34	4390693720	351085	133.63	12700	12900	12340	16770	9030	12900	12506.07	10.72	-53035	13426	13162	13006	12742	12586	13085	12665	133	3870	500	9540	10	1	26500000	3270	5.94	0.61	12	1.32	2078.00	20378.00	22650	20230808	-45.52	11130	20240418	10.87	14750	-16.34	20240105	11130	10.87	20240418	22650	-45.52	20230808	11130	10.87	20240418	2.40	N	023160	500	132 억	2842119	N	N	6	N	N
77	20240517	130320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12400	-500	5	-3.88	3825052420	305364	116.22	12700	12900	12360	16770	9030	12900	12526.21	10.72	-51228	13426	13162	13006	12742	12586	13085	12665	133	3870	500	9540	10	1	26500000	3286	5.97	0.61	12	1.15	2078.00	20378.00	22650	20230808	-45.25	11130	20240418	11.41	14750	-15.93	20240105	11130	11.41	20240418	22650	-45.25	20230808	11130	11.41	20240418	2.40	N	023160	500	132 억	2842119	N	N	6	N	N
78	20240517	120321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12420	-480	5	-3.72	3393390440	270517	102.96	12700	12900	12360	16770	9030	12900	12544.09	10.72	-49204	13426	13162	13006	12742	12586	13085	12665	133	3870	500	9540	10	1	26500000	3291	5.98	0.61	12	1.02	2078.00	20378.00	22650	20230808	-45.17	11130	20240418	11.59	14750	-15.80	20240105	11130	11.59	20240418	22650	-45.17	20230808	11130	11.59	20240418	2.40	N	023160	500	132 억	2842119	N	N	6	N	N
79	20240517	110320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12510	-390	5	-3.02	2525136000	200657	76.37	12700	12900	12500	16770	9030	12900	12584.34	10.72	-26810	13426	13162	13006	12742	12586	13085	12665	133	3870	500	9540	10	1	26500000	3315	6.02	0.61	12	0.76	2078.00	20378.00	22650	20230808	-44.77	11130	20240418	12.40	14750	-15.19	20240105	11130	12.40	20240418	22650	-44.77	20230808	11130	12.40	20240418	2.40	N	023160	500	132 억	2842119	N	N	6	N	N
80	20240517	100318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12550	-350	5	-2.71	1871734380	148466	56.51	12700	12900	12530	16770	9030	12900	12607.16	10.72	-7406	13426	13162	13006	12742	12586	13085	12665	133	3870	500	9540	10	1	26500000	3326	6.04	0.62	12	0.56	2078.00	20378.00	22650	20230808	-44.59	11130	20240418	12.76	14750	-14.92	20240105	11130	12.76	20240418	22650	-44.59	20230808	11130	12.76	20240418	2.40	N	023160	500	132 억	2842119	N	N	6	N	N
81	20240517	090321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12680	-220	5	-1.71	299800800	23613	8.99	12700	12900	12640	16770	9030	12900	12696.43	10.72	138	13426	13162	13006	12742	12586	13085	12665	133	3870	500	9540	10	1	26500000	3360	6.10	0.62	12	0.09	2078.00	20378.00	22650	20230808	-44.02	11130	20240418	13.93	14750	-14.03	20240105	11130	13.93	20240418	22650	-44.02	20230808	11130	13.93	20240418	2.40	N	023160	500	132 억	2842119	N	N	6	N	N
82	20240516	160320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12900	-270	5	-2.05	3362997270	259885	96.11	13270	13270	12850	17120	9220	13170	12940.34	10.94	-61465	13623	13396	13173	12946	12723	13285	12835	133	3950	500	9740	10	1	26500000	3419	6.21	0.63	12	0.98	2078.00	20378.00	22650	20230808	-43.05	11130	20240418	15.90	14750	-12.54	20240105	11130	15.90	20240418	22650	-43.05	20230808	11130	15.90	20240418	2.22	N	023160	500	132 억	2900271	N	N	6	N	N
83	20240516	150318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12910	-260	5	-1.97	3182792030	245915	90.94	13270	13270	12850	17120	9220	13170	12942.65	10.94	-59620	13623	13396	13173	12946	12723	13285	12835	133	3950	500	9740	10	1	26500000	3421	6.21	0.63	12	0.93	2078.00	20378.00	22650	20230808	-43.00	11130	20240418	15.99	14750	-12.47	20240105	11130	15.99	20240418	22650	-43.00	20230808	11130	15.99	20240418	2.22	N	023160	500	132 억	2900271	N	N	0	N	N
84	20240516	140320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12980	-190	5	-1.44	2924167680	225944	83.56	13270	13270	12850	17120	9220	13170	12942.00	10.94	-58334	13623	13396	13173	12946	12723	13285	12835	133	3950	500	9740	10	1	26500000	3440	6.25	0.64	12	0.85	2078.00	20378.00	22650	20230808	-42.69	11130	20240418	16.62	14750	-12.00	20240105	11130	16.62	20240418	22650	-42.69	20230808	11130	16.62	20240418	2.22	N	023160	500	132 억	2900271	N	N	0	N	N
85	20240516	130320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12970	-200	5	-1.52	2745772590	212188	78.47	13270	13270	12850	17120	9220	13170	12940.28	10.94	-54492	13623	13396	13173	12946	12723	13285	12835	133	3950	500	9740	10	1	26500000	3437	6.24	0.64	12	0.80	2078.00	20378.00	22650	20230808	-42.74	11130	20240418	16.53	14750	-12.07	20240105	11130	16.53	20240418	22650	-42.74	20230808	11130	16.53	20240418	2.22	N	023160	500	132 억	2900271	N	N	0	N	N
86	20240516	120318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13000	-170	5	-1.29	2429724950	187855	69.47	13270	13270	12850	17120	9220	13170	12934.04	10.94	-56466	13623	13396	13173	12946	12723	13285	12835	133	3950	500	9740	10	1	26500000	3445	6.26	0.64	12	0.71	2078.00	20378.00	22650	20230808	-42.60	11130	20240418	16.80	14750	-11.86	20240105	11130	16.80	20240418	22650	-42.60	20230808	11130	16.80	20240418	2.22	N	023160	500	132 억	2900271	N	N	0	N	N
87	20240516	110318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12950	-220	5	-1.67	2104780950	162823	60.21	13270	13270	12850	17120	9220	13170	12926.80	10.94	-56258	13623	13396	13173	12946	12723	13285	12835	133	3950	500	9740	10	1	26500000	3432	6.23	0.64	12	0.61	2078.00	20378.00	22650	20230808	-42.83	11130	20240418	16.35	14750	-12.20	20240105	11130	16.35	20240418	22650	-42.83	20230808	11130	16.35	20240418	2.22	N	023160	500	132 억	2900271	N	N	0	N	N
88	20240516	100319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12880	-290	5	-2.20	1589145850	122773	45.40	13270	13270	12860	17120	9220	13170	12943.77	10.94	-50422	13623	13396	13173	12946	12723	13285	12835	133	3950	500	9740	10	1	26500000	3413	6.20	0.63	12	0.46	2078.00	20378.00	22650	20230808	-43.13	11130	20240418	15.72	14750	-12.68	20240105	11130	15.72	20240418	22650	-43.13	20230808	11130	15.72	20240418	2.22	N	023160	500	132 억	2900271	N	N	0	N	N
89	20240516	090318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13100	-70	5	-0.53	162530550	12341	4.56	13270	13270	13080	17120	9220	13170	13169.97	10.94	-6436	13623	13396	13173	12946	12723	13285	12835	133	3950	500	9740	10	1	26500000	3472	6.30	0.64	12	0.05	2078.00	20378.00	22650	20230808	-42.16	11130	20240418	17.70	14750	-11.19	20240105	11130	17.70	20240418	22650	-42.16	20230808	11130	17.70	20240418	2.22	N	023160	500	132 억	2900271	N	N	0	N	N
90	20240514	160321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13170	-270	5	-2.01	3554569230	270151	50.88	13400	13400	12950	17470	9410	13440	13155.14	11.29	-98276	14193	13816	13323	12946	12453	14005	13135	133	4030	500	9940	10	1	26500000	3490	6.34	0.65	12	1.02	2078.00	20378.00	22650	20230808	-41.85	11130	20240418	18.33	14750	-10.71	20240105	11130	18.33	20240418	22650	-41.85	20230808	11130	18.33	20240418	2.11	N	023160	500	132 억	2991388	N	N	0	N	N
91	20240514	150323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13180	-260	5	-1.93	3455679890	262643	49.46	13400	13400	12950	17470	9410	13440	13154.67	11.29	-94718	14193	13816	13323	12946	12453	14005	13135	133	4030	500	9940	10	1	26500000	3493	6.34	0.65	12	0.99	2078.00	20378.00	22650	20230808	-41.81	11130	20240418	18.42	14750	-10.64	20240105	11130	18.42	20240418	22650	-41.81	20230808	11130	18.42	20240418	2.11	N	023160	500	132 억	2991388	N	N	0	N	N
92	20240514	140321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13110	-330	5	-2.46	3047734940	231663	43.63	13400	13400	12950	17470	9410	13440	13152.87	11.29	-84309	14193	13816	13323	12946	12453	14005	13135	133	4030	500	9940	10	1	26500000	3474	6.31	0.64	12	0.87	2078.00	20378.00	22650	20230808	-42.12	11130	20240418	17.79	14750	-11.12	20240105	11130	17.79	20240418	22650	-42.12	20230808	11130	17.79	20240418	2.11	N	023160	500	132 억	2991388	N	N	0	N	N
93	20240514	130322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13070	-370	5	-2.75	2855671190	216969	40.86	13400	13400	12950	17470	9410	13440	13158.49	11.29	-78642	14193	13816	13323	12946	12453	14005	13135	133	4030	500	9940	10	1	26500000	3464	6.29	0.64	12	0.82	2078.00	20378.00	22650	20230808	-42.30	11130	20240418	17.43	14750	-11.39	20240105	11130	17.43	20240418	22650	-42.30	20230808	11130	17.43	20240418	2.11	N	023160	500	132 억	2991388	N	N	0	N	N
94	20240514	120321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13120	-320	5	-2.38	2676969730	203344	38.30	13400	13400	12950	17470	9410	13440	13161.39	11.29	-71263	14193	13816	13323	12946	12453	14005	13135	133	4030	500	9940	10	1	26500000	3477	6.31	0.64	12	0.77	2078.00	20378.00	22650	20230808	-42.08	11130	20240418	17.88	14750	-11.05	20240105	11130	17.88	20240418	22650	-42.08	20230808	11130	17.88	20240418	2.11	N	023160	500	132 억	2991388	N	N	0	N	N
95	20240514	110321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13100	-340	5	-2.53	2441672410	185385	34.91	13400	13400	12950	17470	9410	13440	13167.23	11.29	-68100	14193	13816	13323	12946	12453	14005	13135	133	4030	500	9940	10	1	26500000	3472	6.30	0.64	12	0.70	2078.00	20378.00	22650	20230808	-42.16	11130	20240418	17.70	14750	-11.19	20240105	11130	17.70	20240418	22650	-42.16	20230808	11130	17.70	20240418	2.11	N	023160	500	132 억	2991388	N	N	0	N	N
96	20240514	100321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13160	-280	5	-2.08	1380745930	104226	19.63	13400	13400	13150	17470	9410	13440	13243.00	11.29	-41716	14193	13816	13323	12946	12453	14005	13135	133	4030	500	9940	10	1	26500000	3487	6.33	0.65	12	0.39	2078.00	20378.00	22650	20230808	-41.90	11130	20240418	18.24	14750	-10.78	20240105	11130	18.24	20240418	22650	-41.90	20230808	11130	18.24	20240418	2.11	N	023160	500	132 억	2991388	N	N	0	N	N
97	20240514	090321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13280	-160	5	-1.19	237286610	17807	3.35	13400	13400	13250	17470	9410	13440	13307.27	11.29	-3440	14193	13816	13323	12946	12453	14005	13135	133	4030	500	9940	10	1	26500000	3519	6.39	0.65	12	0.07	2078.00	20378.00	22650	20230808	-41.37	11130	20240418	19.32	14750	-9.97	20240105	11130	19.32	20240418	22650	-41.37	20230808	11130	19.32	20240418	2.11	N	023160	500	132 억	2991388	N	N	0	N	N
98	20240513	160321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13440	550	2	4.27	7070760070	530237	239.49	12900	13700	12830	16750	9030	12890	13334.91	11.23	16497	13263	13076	12903	12716	12543	12990	12630	133	3860	500	9530	10	1	26500000	3562	6.47	0.66	12	2.00	2078.00	20378.00	22650	20230808	-40.66	11130	20240418	20.75	14750	-8.88	20240105	11130	20.75	20240418	22650	-40.66	20230808	11130	20.75	20240418	2.09	N	023160	500	132 억	2976692	N	N	140	N	N
99	20240513	150322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13380	490	2	3.80	6717572840	503889	227.59	12900	13700	12830	16750	9030	12890	13331.45	11.23	28915	13263	13076	12903	12716	12543	12990	12630	133	3860	500	9530	10	1	26500000	3546	6.44	0.66	12	1.90	2078.00	20378.00	22650	20230808	-40.93	11130	20240418	20.22	14750	-9.29	20240105	11130	20.22	20240418	22650	-40.93	20230808	11130	20.22	20240418	2.09	N	023160	500	132 억	2976692	N	N	140	N	N
100	20240513	140320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13360	470	2	3.65	6065436010	455031	205.52	12900	13700	12830	16750	9030	12890	13329.72	11.23	42609	13263	13076	12903	12716	12543	12990	12630	133	3860	500	9530	10	1	26500000	3540	6.43	0.66	12	1.72	2078.00	20378.00	22650	20230808	-41.02	11130	20240418	20.04	14750	-9.42	20240105	11130	20.04	20240418	22650	-41.02	20230808	11130	20.04	20240418	2.09	N	023160	500	132 억	2976692	N	N	140	N	N
101	20240513	130320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13360	470	2	3.65	5650232520	423937	191.47	12900	13700	12830	16750	9030	12890	13328.00	11.23	52242	13263	13076	12903	12716	12543	12990	12630	133	3860	500	9530	10	1	26500000	3540	6.43	0.66	12	1.60	2078.00	20378.00	22650	20230808	-41.02	11130	20240418	20.04	14750	-9.42	20240105	11130	20.04	20240418	22650	-41.02	20230808	11130	20.04	20240418	2.09	N	023160	500	132 억	2976692	N	N	140	N	N
102	20240513	120321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13550	660	2	5.12	5199406020	390439	176.35	12900	13700	12830	16750	9030	12890	13316.82	11.23	58635	13263	13076	12903	12716	12543	12990	12630	133	3860	500	9530	10	1	26500000	3591	6.52	0.66	12	1.47	2078.00	20378.00	22650	20230808	-40.18	11130	20240418	21.74	14750	-8.14	20240105	11130	21.74	20240418	22650	-40.18	20230808	11130	21.74	20240418	2.09	N	023160	500	132 억	2976692	N	N	140	N	N
103	20240513	110321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13370	480	2	3.72	3255244360	246592	111.38	12900	13480	12830	16750	9030	12890	13200.93	11.23	12076	13263	13076	12903	12716	12543	12990	12630	133	3860	500	9530	10	1	26500000	3543	6.43	0.66	12	0.93	2078.00	20378.00	22650	20230808	-40.97	11130	20240418	20.13	14750	-9.36	20240105	11130	20.13	20240418	22650	-40.97	20230808	11130	20.13	20240418	2.09	N	023160	500	132 억	2976692	N	N	140	N	N
104	20240513	100322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13390	500	2	3.88	2202925810	167653	75.72	12900	13480	12830	16750	9030	12890	13139.79	11.23	17867	13263	13076	12903	12716	12543	12990	12630	133	3860	500	9530	10	1	26500000	3548	6.44	0.66	12	0.63	2078.00	20378.00	22650	20230808	-40.88	11130	20240418	20.31	14750	-9.22	20240105	11130	20.31	20240418	22650	-40.88	20230808	11130	20.31	20240418	2.09	N	023160	500	132 억	2976692	N	N	140	N	N
105	20240513	090321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12920	30	2	0.23	66890890	5191	2.34	12900	12920	12830	16750	9030	12890	12885.94	11.23	-3178	13263	13076	12903	12716	12543	12990	12630	133	3860	500	9530	10	1	26500000	3424	6.22	0.63	12	0.02	2078.00	20378.00	22650	20230808	-42.96	11130	20240418	16.08	14750	-12.41	20240105	11130	16.08	20240418	22650	-42.96	20230808	11130	16.08	20240418	2.09	N	023160	500	132 억	2976692	N	N	140	N	N
106	20240510	160313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12890	-50	5	-0.39	2840392370	221065	75.95	13050	13090	12730	16820	9060	12940	12848.64	11.18	13286	13540	13240	13030	12730	12520	13135	12625	133	3880	500	9570	10	1	26500000	3416	6.20	0.63	12	0.83	2078.00	20378.00	22650	20230808	-43.09	11130	20240418	15.81	14750	-12.61	20240105	11130	15.81	20240418	22650	-43.09	20230808	11130	15.81	20240418	2.19	N	023160	500	132 억	2962624	N	N	140	N	N
107	20240510	150315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12850	-90	5	-0.70	2510638870	195354	67.12	13050	13090	12730	16820	9060	12940	12851.74	11.18	6478	13540	13240	13030	12730	12520	13135	12625	133	3880	500	9570	10	1	26500000	3405	6.18	0.63	12	0.74	2078.00	20378.00	22650	20230808	-43.27	11130	20240418	15.45	14750	-12.88	20240105	11130	15.45	20240418	22650	-43.27	20230808	11130	15.45	20240418	2.19	N	023160	500	132 억	2962624	N	N	1	N	N
108	20240510	140315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12850	-90	5	-0.70	1964877240	152831	52.51	13050	13090	12730	16820	9060	12940	12856.54	11.18	-5657	13540	13240	13030	12730	12520	13135	12625	133	3880	500	9570	10	1	26500000	3405	6.18	0.63	12	0.58	2078.00	20378.00	22650	20230808	-43.27	11130	20240418	15.45	14750	-12.88	20240105	11130	15.45	20240418	22650	-43.27	20230808	11130	15.45	20240418	2.19	N	023160	500	132 억	2962624	N	N	1	N	N
109	20240510	130314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12850	-90	5	-0.70	1602502900	124584	42.80	13050	13090	12730	16820	9060	12940	12862.83	11.18	-10809	13540	13240	13030	12730	12520	13135	12625	133	3880	500	9570	10	1	26500000	3405	6.18	0.63	12	0.47	2078.00	20378.00	22650	20230808	-43.27	11130	20240418	15.45	14750	-12.88	20240105	11130	15.45	20240418	22650	-43.27	20230808	11130	15.45	20240418	2.19	N	023160	500	132 억	2962624	N	N	1	N	N
110	20240510	120312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12810	-130	5	-1.00	1410584750	109635	37.67	13050	13090	12730	16820	9060	12940	12866.19	11.18	-13513	13540	13240	13030	12730	12520	13135	12625	133	3880	500	9570	10	1	26500000	3395	6.16	0.63	12	0.41	2078.00	20378.00	22650	20230808	-43.44	11130	20240418	15.09	14750	-13.15	20240105	11130	15.09	20240418	22650	-43.44	20230808	11130	15.09	20240418	2.19	N	023160	500	132 억	2962624	N	N	1	N	N
111	20240510	110313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12820	-120	5	-0.93	1005728530	77954	26.78	13050	13090	12730	16820	9060	12940	12901.56	11.18	-16990	13540	13240	13030	12730	12520	13135	12625	133	3880	500	9570	10	1	26500000	3397	6.17	0.63	12	0.29	2078.00	20378.00	22650	20230808	-43.40	11130	20240418	15.18	14750	-13.08	20240105	11130	15.18	20240418	22650	-43.40	20230808	11130	15.18	20240418	2.19	N	023160	500	132 억	2962624	N	N	1	N	N
112	20240510	100314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12830	-110	5	-0.85	607464910	46815	16.08	13050	13090	12820	16820	9060	12940	12975.86	11.18	-12505	13540	13240	13030	12730	12520	13135	12625	133	3880	500	9570	10	1	26500000	3400	6.17	0.63	12	0.18	2078.00	20378.00	22650	20230808	-43.36	11130	20240418	15.27	14750	-13.02	20240105	11130	15.27	20240418	22650	-43.36	20230808	11130	15.27	20240418	2.19	N	023160	500	132 억	2962624	N	N	1	N	N
113	20240510	090314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12960	20	2	0.15	82562630	6334	2.18	13050	13090	12960	16820	9060	12940	13034.83	11.18	-1032	13540	13240	13030	12730	12520	13135	12625	133	3880	500	9570	10	1	26500000	3434	6.24	0.64	12	0.02	2078.00	20378.00	22650	20230808	-42.78	11130	20240418	16.44	14750	-12.14	20240105	11130	16.44	20240418	22650	-42.78	20230808	11130	16.44	20240418	2.19	N	023160	500	132 억	2962624	N	N	1	N	N
114	20240509	160318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12940	-150	5	-1.15	3793572010	290401	38.84	13140	13330	12820	17010	9170	13090	13063.42	11.51	-78729	13943	13516	12933	12506	11923	13730	12720	133	3920	500	9680	10	1	26500000	3429	6.23	0.63	12	1.10	2078.00	20378.00	22650	20230808	-42.87	11130	20240418	16.26	14750	-12.27	20240105	11130	16.26	20240418	22650	-42.87	20230808	11130	16.26	20240418	2.20	N	023160	500	132 억	3048989	N	N	1	N	N
115	20240509	150320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12920	-170	5	-1.30	3668679610	280753	37.55	13140	13330	12820	17010	9170	13090	13067.27	11.51	-76055	13943	13516	12933	12506	11923	13730	12720	133	3920	500	9680	10	1	26500000	3424	6.22	0.63	12	1.06	2078.00	20378.00	22650	20230808	-42.96	11130	20240418	16.08	14750	-12.41	20240105	11130	16.08	20240418	22650	-42.96	20230808	11130	16.08	20240418	2.20	N	023160	500	132 억	3048989	N	N	0	N	N
116	20240509	140314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12910	-180	5	-1.38	3377494690	258193	34.53	13140	13330	12820	17010	9170	13090	13081.27	11.51	-68350	13943	13516	12933	12506	11923	13730	12720	133	3920	500	9680	10	1	26500000	3421	6.21	0.63	12	0.97	2078.00	20378.00	22650	20230808	-43.00	11130	20240418	15.99	14750	-12.47	20240105	11130	15.99	20240418	22650	-43.00	20230808	11130	15.99	20240418	2.20	N	023160	500	132 억	3048989	N	N	0	N	N
117	20240509	130315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12880	-210	5	-1.60	3135765030	239444	32.02	13140	13330	12820	17010	9170	13090	13096.03	11.51	-57761	13943	13516	12933	12506	11923	13730	12720	133	3920	500	9680	10	1	26500000	3413	6.20	0.63	12	0.90	2078.00	20378.00	22650	20230808	-43.13	11130	20240418	15.72	14750	-12.68	20240105	11130	15.72	20240418	22650	-43.13	20230808	11130	15.72	20240418	2.20	N	023160	500	132 억	3048989	N	N	0	N	N
118	20240509	120314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12890	-200	5	-1.53	2750735620	209509	28.02	13140	13330	12880	17010	9170	13090	13129.48	11.51	-58338	13943	13516	12933	12506	11923	13730	12720	133	3920	500	9680	10	1	26500000	3416	6.20	0.63	12	0.79	2078.00	20378.00	22650	20230808	-43.09	11130	20240418	15.81	14750	-12.61	20240105	11130	15.81	20240418	22650	-43.09	20230808	11130	15.81	20240418	2.20	N	023160	500	132 억	3048989	N	N	0	N	N
119	20240509	110309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13030	-60	5	-0.46	2280136580	173231	23.17	13140	13330	13000	17010	9170	13090	13162.49	11.51	-46458	13943	13516	12933	12506	11923	13730	12720	133	3920	500	9680	10	1	26500000	3453	6.27	0.64	12	0.65	2078.00	20378.00	22650	20230808	-42.47	11130	20240418	17.07	14750	-11.66	20240105	11130	17.07	20240418	22650	-42.47	20230808	11130	17.07	20240418	2.20	N	023160	500	132 억	3048989	N	N	0	N	N
120	20240509	100310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13230	140	2	1.07	1658809100	125782	16.82	13140	13330	13000	17010	9170	13090	13188.12	11.51	-35196	13943	13516	12933	12506	11923	13730	12720	133	3920	500	9680	10	1	26500000	3506	6.37	0.65	12	0.47	2078.00	20378.00	22650	20230808	-41.59	11130	20240418	18.87	14750	-10.31	20240105	11130	18.87	20240418	22650	-41.59	20230808	11130	18.87	20240418	2.20	N	023160	500	132 억	3048989	N	N	0	N	N
121	20240509	090309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13050	-40	5	-0.31	345154710	26307	3.52	13140	13160	13050	17010	9170	13090	13120.49	11.51	-12989	13943	13516	12933	12506	11923	13730	12720	133	3920	500	9680	10	1	26500000	3458	6.28	0.64	12	0.10	2078.00	20378.00	22650	20230808	-42.38	11130	20240418	17.25	14750	-11.53	20240105	11130	17.25	20240418	22650	-42.38	20230808	11130	17.25	20240418	2.20	N	023160	500	132 억	3048989	N	N	0	N	N
122	20240508	160309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13090	680	2	5.48	9749085740	744605	499.44	12410	13360	12350	16130	8690	12410	13092.98	10.91	162125	12563	12486	12353	12276	12143	12525	12315	133	3720	500	9180	10	1	26500000	3469	6.30	0.64	12	2.81	2078.00	20378.00	22650	20230808	-42.21	11130	20240418	17.61	14750	-11.25	20240105	11130	17.61	20240418	22650	-42.21	20230808	11130	17.61	20240418	2.19	N	023160	500	132 억	2891798	N	N	22279	N	N
123	20240508	150312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13100	690	2	5.56	9307183370	710767	476.75	12410	13360	12350	16130	8690	12410	13094.56	10.91	157555	12563	12486	12353	12276	12143	12525	12315	133	3720	500	9180	10	1	26500000	3472	6.30	0.64	12	2.68	2078.00	20378.00	22650	20230808	-42.16	11130	20240418	17.70	14750	-11.19	20240105	11130	17.70	20240418	22650	-42.16	20230808	11130	17.70	20240418	2.19	N	023160	500	132 억	2891798	N	N	22279	N	N
124	20240508	140307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13180	770	2	6.20	7600263080	580899	389.64	12410	13360	12350	16130	8690	12410	13083.62	10.91	142936	12563	12486	12353	12276	12143	12525	12315	133	3720	500	9180	10	1	26500000	3493	6.34	0.65	12	2.19	2078.00	20378.00	22650	20230808	-41.81	11130	20240418	18.42	14750	-10.64	20240105	11130	18.42	20240418	22650	-41.81	20230808	11130	18.42	20240418	2.19	N	023160	500	132 억	2891798	N	N	22279	N	N
125	20240508	130306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13280	870	2	7.01	6207012840	475971	319.26	12410	13340	12350	16130	8690	12410	13040.74	10.91	123881	12563	12486	12353	12276	12143	12525	12315	133	3720	500	9180	10	1	26500000	3519	6.39	0.65	12	1.80	2078.00	20378.00	22650	20230808	-41.37	11130	20240418	19.32	14750	-9.97	20240105	11130	19.32	20240418	22650	-41.37	20230808	11130	19.32	20240418	2.19	N	023160	500	132 억	2891798	N	N	22279	N	N
126	20240508	120308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13230	820	2	6.61	4724295450	364117	244.23	12410	13300	12350	16130	8690	12410	12974.66	10.91	77714	12563	12486	12353	12276	12143	12525	12315	133	3720	500	9180	10	1	26500000	3506	6.37	0.65	12	1.37	2078.00	20378.00	22650	20230808	-41.59	11130	20240418	18.87	14750	-10.31	20240105	11130	18.87	20240418	22650	-41.59	20230808	11130	18.87	20240418	2.19	N	023160	500	132 억	2891798	N	N	22279	N	N
127	20240508	110336	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12950	540	2	4.35	2706659000	210552	141.23	12410	13060	12350	16130	8690	12410	12855.06	10.91	25467	12563	12486	12353	12276	12143	12525	12315	133	3720	500	9180	10	1	26500000	3432	6.23	0.64	12	0.79	2078.00	20378.00	22650	20230808	-42.83	11130	20240418	16.35	14750	-12.20	20240105	11130	16.35	20240418	22650	-42.83	20230808	11130	16.35	20240418	2.19	N	023160	500	132 억	2891798	N	N	22279	N	N
128	20240508	100313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12860	450	2	3.63	2114176920	164664	110.45	12410	13060	12350	16130	8690	12410	12839.34	10.91	22529	12563	12486	12353	12276	12143	12525	12315	133	3720	500	9180	10	1	26500000	3408	6.19	0.63	12	0.62	2078.00	20378.00	22650	20230808	-43.22	11130	20240418	15.54	14750	-12.81	20240105	11130	15.54	20240418	22650	-43.22	20230808	11130	15.54	20240418	2.19	N	023160	500	132 억	2891798	N	N	22279	N	N
129	20240508	090310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12350	-60	5	-0.48	12597560	1017	0.68	12410	12410	12350	16130	8690	12410	12386.98	10.91	-384	12563	12486	12353	12276	12143	12525	12315	133	3720	500	9180	10	1	26500000	3273	5.94	0.61	12	0.00	2078.00	20378.00	22650	20230808	-45.47	11130	20240418	10.96	14750	-16.27	20240105	11130	10.96	20240418	22650	-45.47	20230808	11130	10.96	20240418	2.19	N	023160	500	132 억	2891798	N	N	22279	N	N
130	20240503	160316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12280	20	2	0.16	849733750	69227	56.01	12350	12390	12210	15930	8590	12260	12274.57	10.84	-15226	12646	12452	12346	12152	12046	12400	12100	133	3670	500	9070	10	1	26500000	3254	5.91	0.60	12	0.26	2078.00	20378.00	22650	20230808	-45.78	11130	20240418	10.33	14750	-16.75	20240105	11130	10.33	20240418	22650	-45.78	20230808	11130	10.33	20240418	2.18	N	023160	500	132 억	2872235	N	N	213	N	N
131	20240503	150316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12230	-30	5	-0.24	753834920	61397	49.67	12350	12390	12220	15930	8590	12260	12278.04	10.84	-13692	12646	12452	12346	12152	12046	12400	12100	133	3670	500	9070	10	1	26500000	3241	5.89	0.60	12	0.23	2078.00	20378.00	22650	20230808	-46.00	11130	20240418	9.88	14750	-17.08	20240105	11130	9.88	20240418	22650	-46.00	20230808	11130	9.88	20240418	2.18	N	023160	500	132 억	2872235	N	N	213	N	N
132	20240503	140316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12270	10	2	0.08	584776760	47591	38.50	12350	12390	12250	15930	8590	12260	12287.55	10.84	-9859	12646	12452	12346	12152	12046	12400	12100	133	3670	500	9070	10	1	26500000	3252	5.90	0.60	12	0.18	2078.00	20378.00	22650	20230808	-45.83	11130	20240418	10.24	14750	-16.81	20240105	11130	10.24	20240418	22650	-45.83	20230808	11130	10.24	20240418	2.18	N	023160	500	132 억	2872235	N	N	213	N	N
133	20240503	130316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12280	20	2	0.16	469435030	38186	30.89	12350	12390	12250	15930	8590	12260	12293.38	10.84	-6943	12646	12452	12346	12152	12046	12400	12100	133	3670	500	9070	10	1	26500000	3254	5.91	0.60	12	0.14	2078.00	20378.00	22650	20230808	-45.78	11130	20240418	10.33	14750	-16.75	20240105	11130	10.33	20240418	22650	-45.78	20230808	11130	10.33	20240418	2.18	N	023160	500	132 억	2872235	N	N	213	N	N
134	20240503	120315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12270	10	2	0.08	430792790	35038	28.35	12350	12390	12250	15930	8590	12260	12295.02	10.84	-7659	12646	12452	12346	12152	12046	12400	12100	133	3670	500	9070	10	1	26500000	3252	5.90	0.60	12	0.13	2078.00	20378.00	22650	20230808	-45.83	11130	20240418	10.24	14750	-16.81	20240105	11130	10.24	20240418	22650	-45.83	20230808	11130	10.24	20240418	2.18	N	023160	500	132 억	2872235	N	N	213	N	N
135	20240503	110314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12260	0	3	0.00	391137260	31804	25.73	12350	12390	12250	15930	8590	12260	12298.37	10.84	-7401	12646	12452	12346	12152	12046	12400	12100	133	3670	500	9070	10	1	26500000	3249	5.90	0.60	12	0.12	2078.00	20378.00	22650	20230808	-45.87	11130	20240418	10.15	14750	-16.88	20240105	11130	10.15	20240418	22650	-45.87	20230808	11130	10.15	20240418	2.18	N	023160	500	132 억	2872235	N	N	213	N	N
136	20240503	100313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12300	40	2	0.33	253962160	20621	16.68	12350	12390	12260	15930	8590	12260	12315.71	10.84	-4164	12646	12452	12346	12152	12046	12400	12100	133	3670	500	9070	10	1	26500000	3260	5.92	0.60	12	0.08	2078.00	20378.00	22650	20230808	-45.70	11130	20240418	10.51	14750	-16.61	20240105	11130	10.51	20240418	22650	-45.70	20230808	11130	10.51	20240418	2.18	N	023160	500	132 억	2872235	N	N	213	N	N
137	20240503	090312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12260	0	3	0.00	12654110	1029	0.83	12350	12350	12260	15930	8590	12260	12297.48	10.84	-457	12646	12452	12346	12152	12046	12400	12100	133	3670	500	9070	10	1	26500000	3249	5.90	0.60	12	0.00	2078.00	20378.00	22650	20230808	-45.87	11130	20240418	10.15	14750	-16.88	20240105	11130	10.15	20240418	22650	-45.87	20230808	11130	10.15	20240418	2.18	N	023160	500	132 억	2872235	N	N	213	N	N
138	20240502	160312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12260	-190	5	-1.53	1518210480	123310	62.33	12370	12540	12240	16180	8720	12450	12312.18	10.84	-377	12970	12710	12580	12320	12190	12645	12255	133	3730	500	9210	10	1	26500000	3249	5.90	0.60	12	0.47	2078.00	20378.00	22650	20230808	-45.87	11130	20240418	10.15	14750	-16.88	20240105	11130	10.15	20240418	22650	-45.87	20230808	11130	10.15	20240418	2.20	N	023160	500	132 억	2872235	N	N	213	N	N
139	20240502	150314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12260	-190	5	-1.53	1434115060	116450	58.86	12370	12540	12240	16180	8720	12450	12315.29	10.84	410	12970	12710	12580	12320	12190	12645	12255	133	3730	500	9210	10	1	26500000	3249	5.90	0.60	12	0.44	2078.00	20378.00	22650	20230808	-45.87	11130	20240418	10.15	14750	-16.88	20240105	11130	10.15	20240418	22650	-45.87	20230808	11130	10.15	20240418	2.20	N	023160	500	132 억	2872235	N	N	0	N	N
140	20240502	140312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12280	-170	5	-1.37	1126730680	91372	46.18	12370	12540	12250	16180	8720	12450	12331.25	10.84	-196	12970	12710	12580	12320	12190	12645	12255	133	3730	500	9210	10	1	26500000	3254	5.91	0.60	12	0.34	2078.00	20378.00	22650	20230808	-45.78	11130	20240418	10.33	14750	-16.75	20240105	11130	10.33	20240418	22650	-45.78	20230808	11130	10.33	20240418	2.20	N	023160	500	132 억	2872235	N	N	0	N	N
141	20240502	130311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12290	-160	5	-1.29	990424570	80282	40.58	12370	12540	12250	16180	8720	12450	12336.82	10.84	-1775	12970	12710	12580	12320	12190	12645	12255	133	3730	500	9210	10	1	26500000	3257	5.91	0.60	12	0.30	2078.00	20378.00	22650	20230808	-45.74	11130	20240418	10.42	14750	-16.68	20240105	11130	10.42	20240418	22650	-45.74	20230808	11130	10.42	20240418	2.20	N	023160	500	132 억	2872235	N	N	0	N	N
142	20240502	120311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12280	-170	5	-1.37	875335910	70904	35.84	12370	12540	12250	16180	8720	12450	12345.37	10.84	-1848	12970	12710	12580	12320	12190	12645	12255	133	3730	500	9210	10	1	26500000	3254	5.91	0.60	12	0.27	2078.00	20378.00	22650	20230808	-45.78	11130	20240418	10.33	14750	-16.75	20240105	11130	10.33	20240418	22650	-45.78	20230808	11130	10.33	20240418	2.20	N	023160	500	132 억	2872235	N	N	0	N	N
143	20240502	110310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12280	-170	5	-1.37	745929780	60366	30.51	12370	12540	12250	16180	8720	12450	12356.79	10.84	-4681	12970	12710	12580	12320	12190	12645	12255	133	3730	500	9210	10	1	26500000	3254	5.91	0.60	12	0.23	2078.00	20378.00	22650	20230808	-45.78	11130	20240418	10.33	14750	-16.75	20240105	11130	10.33	20240418	22650	-45.78	20230808	11130	10.33	20240418	2.20	N	023160	500	132 억	2872235	N	N	0	N	N
144	20240502	100310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12400	-50	5	-0.40	266296720	21438	10.84	12370	12540	12370	16180	8720	12450	12421.71	10.84	-1474	12970	12710	12580	12320	12190	12645	12255	133	3730	500	9210	10	1	26500000	3286	5.97	0.61	12	0.08	2078.00	20378.00	22650	20230808	-45.25	11130	20240418	11.41	14750	-15.93	20240105	11130	11.41	20240418	22650	-45.25	20230808	11130	11.41	20240418	2.20	N	023160	500	132 억	2872235	N	N	0	N	N
145	20240502	090310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12500	50	2	0.40	22202410	1793	0.91	12370	12500	12370	16180	8720	12450	12382.83	10.84	658	12970	12710	12580	12320	12190	12645	12255	133	3730	500	9210	10	1	26500000	3313	6.02	0.61	12	0.01	2078.00	20378.00	22650	20230808	-44.81	11130	20240418	12.31	14750	-15.25	20240105	11130	12.31	20240418	22650	-44.81	20230808	11130	12.31	20240418	2.20	N	023160	500	132 억	2872235	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History