KissMeData/128660/price/prices-20240501.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	investmentCareful	shortOverheated
2	20240531	160848	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3990	-135	5	-3.27	1135732760	283093	115.81	4075	4100	3940	5360	2890	4125	4011.91	0.81	47821	4278	4201	4123	4046	3968	4240	4085	124	1235	500	2720	5	1	24803369	990	7.05	1.39	12	1.14	566.00	2862.00	6090	20230619	-34.48	3255	20240412	22.58	5390	-25.97	20240521	3255	22.58	20240412	6090	-34.48	20230619	3255	22.58	20240412	4.61	N	128660	500	124 억	201286	N	N	N	N
3	20240531	150846	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3990	-135	5	-3.27	1035789955	257984	105.54	4075	4100	3940	5360	2890	4125	4014.89	0.81	46246	4278	4201	4123	4046	3968	4240	4085	124	1235	500	2720	5	1	24803369	990	7.05	1.39	12	1.04	566.00	2862.00	6090	20230619	-34.48	3255	20240412	22.58	5390	-25.97	20240521	3255	22.58	20240412	6090	-34.48	20230619	3255	22.58	20240412	4.61	N	128660	500	124 억	201286	N	N	N	N
4	20240531	140846	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4005	-120	5	-2.91	932715725	232196	94.99	4075	4100	3940	5360	2890	4125	4016.88	0.81	58469	4278	4201	4123	4046	3968	4240	4085	124	1235	500	2720	5	1	24803369	993	7.08	1.40	12	0.94	566.00	2862.00	6090	20230619	-34.24	3255	20240412	23.04	5390	-25.70	20240521	3255	23.04	20240412	6090	-34.24	20230619	3255	23.04	20240412	4.61	N	128660	500	124 억	201286	N	N	N	N
5	20240531	130851	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4005	-120	5	-2.91	905172215	225320	92.17	4075	4100	3940	5360	2890	4125	4017.22	0.81	58386	4278	4201	4123	4046	3968	4240	4085	124	1235	500	2720	5	1	24803369	993	7.08	1.40	12	0.91	566.00	2862.00	6090	20230619	-34.24	3255	20240412	23.04	5390	-25.70	20240521	3255	23.04	20240412	6090	-34.24	20230619	3255	23.04	20240412	4.61	N	128660	500	124 억	201286	N	N	N	N
6	20240531	120855	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4020	-105	5	-2.55	864277165	215119	88.00	4075	4100	3940	5360	2890	4125	4017.61	0.81	60393	4278	4201	4123	4046	3968	4240	4085	124	1235	500	2720	5	1	24803369	997	7.10	1.40	12	0.87	566.00	2862.00	6090	20230619	-33.99	3255	20240412	23.50	5390	-25.42	20240521	3255	23.50	20240412	6090	-33.99	20230619	3255	23.50	20240412	4.61	N	128660	500	124 억	201286	N	N	N	N
7	20240531	110850	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4025	-100	5	-2.42	782068160	194660	79.63	4075	4100	3940	5360	2890	4125	4017.55	0.81	60445	4278	4201	4123	4046	3968	4240	4085	124	1235	500	2720	5	1	24803369	998	7.11	1.41	12	0.78	566.00	2862.00	6090	20230619	-33.91	3255	20240412	23.66	5390	-25.32	20240521	3255	23.66	20240412	6090	-33.91	20230619	3255	23.66	20240412	4.61	N	128660	500	124 억	201286	N	N	N	N
8	20240531	100849	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4005	-120	5	-2.91	489678480	121956	49.89	4075	4100	3940	5360	2890	4125	4015.11	0.81	25886	4278	4201	4123	4046	3968	4240	4085	124	1235	500	2720	5	1	24803369	993	7.08	1.40	12	0.49	566.00	2862.00	6090	20230619	-34.24	3255	20240412	23.04	5390	-25.70	20240521	3255	23.04	20240412	6090	-34.24	20230619	3255	23.04	20240412	4.61	N	128660	500	124 억	201286	N	N	N	N
9	20240531	090849	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4070	-55	5	-1.33	77505030	19126	7.82	4075	4100	4010	5360	2890	4125	4051.91	0.81	-522	4278	4201	4123	4046	3968	4240	4085	124	1235	500	2720	5	1	24803369	1009	7.19	1.42	12	0.08	566.00	2862.00	6090	20230619	-33.17	3255	20240412	25.04	5390	-24.49	20240521	3255	25.04	20240412	6090	-33.17	20230619	3255	25.04	20240412	4.61	N	128660	500	124 억	201286	N	N	N	N
10	20240530	160844	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4125	65	2	1.60	983420835	239169	101.55	4060	4200	4045	5270	2845	4060	4111.94	0.80	2681	4263	4161	4108	4006	3953	4135	3980	124	1210	500	2670	5	1	24803369	1023	7.29	1.44	12	0.96	566.00	2862.00	6090	20230619	-32.27	3255	20240412	26.73	5390	-23.47	20240521	3255	26.73	20240412	6090	-32.27	20230619	3255	26.73	20240412	4.67	N	128660	500	124 억	198593	N	N	N	N
11	20240530	150846	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4100	40	2	0.99	909586980	221242	93.94	4060	4200	4045	5270	2845	4060	4111.41	0.80	-555	4263	4161	4108	4006	3953	4135	3980	124	1210	500	2670	5	1	24803369	1017	7.24	1.43	12	0.89	566.00	2862.00	6090	20230619	-32.68	3255	20240412	25.96	5390	-23.93	20240521	3255	25.96	20240412	6090	-32.68	20230619	3255	25.96	20240412	4.67	N	128660	500	124 억	198593	N	N	N	N
12	20240530	140845	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4115	55	2	1.35	786090690	191224	81.20	4060	4200	4045	5270	2845	4060	4110.99	0.80	8606	4263	4161	4108	4006	3953	4135	3980	124	1210	500	2670	5	1	24803369	1021	7.27	1.44	12	0.77	566.00	2862.00	6090	20230619	-32.43	3255	20240412	26.42	5390	-23.65	20240521	3255	26.42	20240412	6090	-32.43	20230619	3255	26.42	20240412	4.67	N	128660	500	124 억	198593	N	N	N	N
13	20240530	130846	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4105	45	2	1.11	680379035	165519	70.28	4060	4200	4045	5270	2845	4060	4110.75	0.80	7713	4263	4161	4108	4006	3953	4135	3980	124	1210	500	2670	5	1	24803369	1018	7.25	1.43	12	0.67	566.00	2862.00	6090	20230619	-32.59	3255	20240412	26.11	5390	-23.84	20240521	3255	26.11	20240412	6090	-32.59	20230619	3255	26.11	20240412	4.67	N	128660	500	124 억	198593	N	N	N	N
14	20240530	120844	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4120	60	2	1.48	632314935	153795	65.30	4060	4200	4045	5270	2845	4060	4111.61	0.80	7728	4263	4161	4108	4006	3953	4135	3980	124	1210	500	2670	5	1	24803369	1022	7.28	1.44	12	0.62	566.00	2862.00	6090	20230619	-32.35	3255	20240412	26.57	5390	-23.56	20240521	3255	26.57	20240412	6090	-32.35	20230619	3255	26.57	20240412	4.67	N	128660	500	124 억	198593	N	N	N	N
15	20240530	110845	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4120	60	2	1.48	543613295	132259	56.16	4060	4200	4045	5270	2845	4060	4110.43	0.80	3923	4263	4161	4108	4006	3953	4135	3980	124	1210	500	2670	5	1	24803369	1022	7.28	1.44	12	0.53	566.00	2862.00	6090	20230619	-32.35	3255	20240412	26.57	5390	-23.56	20240521	3255	26.57	20240412	6090	-32.35	20230619	3255	26.57	20240412	4.67	N	128660	500	124 억	198593	N	N	N	N
16	20240530	100845	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4085	25	2	0.62	356503710	86740	36.83	4060	4200	4045	5270	2845	4060	4110.36	0.80	-9797	4263	4161	4108	4006	3953	4135	3980	124	1210	500	2670	5	1	24803369	1013	7.22	1.43	12	0.35	566.00	2862.00	6090	20230619	-32.92	3255	20240412	25.50	5390	-24.21	20240521	3255	25.50	20240412	6090	-32.92	20230619	3255	25.50	20240412	4.67	N	128660	500	124 억	198593	N	N	N	N
17	20240530	090846	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4085	25	2	0.62	136992680	33489	14.22	4060	4180	4045	5270	2845	4060	4091.21	0.80	-11316	4263	4161	4108	4006	3953	4135	3980	124	1210	500	2670	5	1	24803369	1013	7.22	1.43	12	0.14	566.00	2862.00	6090	20230619	-32.92	3255	20240412	25.50	5390	-24.21	20240521	3255	25.50	20240412	6090	-32.92	20230619	3255	25.50	20240412	4.67	N	128660	500	124 억	198593	N	N	N	N
18	20240529	160838	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4060	-55	5	-1.34	935459200	227666	112.55	4120	4210	4055	5340	2885	4115	4109.00	0.62	43649	4305	4210	4155	4060	4005	4182	4032	124	1225	500	2710	5	1	24803369	1007	7.17	1.42	12	0.92	566.00	2862.00	6090	20230619	-33.33	3255	20240412	24.73	5390	-24.68	20240521	3255	24.73	20240412	6090	-33.33	20230619	3255	24.73	20240412	4.74	N	128660	500	124 억	154917	N	N	N	N
19	20240529	150837	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4065	-50	5	-1.22	866335095	210649	104.14	4120	4210	4055	5340	2885	4115	4112.70	0.62	34697	4305	4210	4155	4060	4005	4182	4032	124	1225	500	2710	5	1	24803369	1008	7.18	1.42	12	0.85	566.00	2862.00	6090	20230619	-33.25	3255	20240412	24.88	5390	-24.58	20240521	3255	24.88	20240412	6090	-33.25	20230619	3255	24.88	20240412	4.74	N	128660	500	124 억	154917	N	N	N	N
20	20240529	140838	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4110	-5	5	-0.12	651030585	157720	77.97	4120	4210	4085	5340	2885	4115	4127.76	0.62	17657	4305	4210	4155	4060	4005	4182	4032	124	1225	500	2710	5	1	24803369	1019	7.26	1.44	12	0.64	566.00	2862.00	6090	20230619	-32.51	3255	20240412	26.27	5390	-23.75	20240521	3255	26.27	20240412	6090	-32.51	20230619	3255	26.27	20240412	4.74	N	128660	500	124 억	154917	N	N	N	N
21	20240529	130841	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4115	0	3	0.00	564095660	136475	67.47	4120	4210	4085	5340	2885	4115	4133.33	0.62	11008	4305	4210	4155	4060	4005	4182	4032	124	1225	500	2710	5	1	24803369	1021	7.27	1.44	12	0.55	566.00	2862.00	6090	20230619	-32.43	3255	20240412	26.42	5390	-23.65	20240521	3255	26.42	20240412	6090	-32.43	20230619	3255	26.42	20240412	4.74	N	128660	500	124 억	154917	N	N	N	N
22	20240529	120843	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4095	-20	5	-0.49	519598275	125629	62.11	4120	4210	4085	5340	2885	4115	4135.97	0.62	11907	4305	4210	4155	4060	4005	4182	4032	124	1225	500	2710	5	1	24803369	1016	7.23	1.43	12	0.51	566.00	2862.00	6090	20230619	-32.76	3255	20240412	25.81	5390	-24.03	20240521	3255	25.81	20240412	6090	-32.76	20230619	3255	25.81	20240412	4.74	N	128660	500	124 억	154917	N	N	N	N
23	20240529	110840	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4110	-5	5	-0.12	440975755	106493	52.65	4120	4210	4085	5340	2885	4115	4140.89	0.62	20491	4305	4210	4155	4060	4005	4182	4032	124	1225	500	2710	5	1	24803369	1019	7.26	1.44	12	0.43	566.00	2862.00	6090	20230619	-32.51	3255	20240412	26.27	5390	-23.75	20240521	3255	26.27	20240412	6090	-32.51	20230619	3255	26.27	20240412	4.74	N	128660	500	124 억	154917	N	N	N	N
24	20240529	100839	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4105	-10	5	-0.24	353856035	85272	42.16	4120	4210	4085	5340	2885	4115	4149.73	0.62	11852	4305	4210	4155	4060	4005	4182	4032	124	1225	500	2710	5	1	24803369	1018	7.25	1.43	12	0.34	566.00	2862.00	6090	20230619	-32.59	3255	20240412	26.11	5390	-23.84	20240521	3255	26.11	20240412	6090	-32.59	20230619	3255	26.11	20240412	4.74	N	128660	500	124 억	154917	N	N	N	N
25	20240529	090835	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4195	80	2	1.94	127884715	30754	15.20	4120	4200	4120	5340	2885	4115	4158.31	0.62	16711	4305	4210	4155	4060	4005	4182	4032	124	1225	500	2710	5	1	24803369	1041	7.41	1.47	12	0.12	566.00	2862.00	6090	20230619	-31.12	3255	20240412	28.88	5390	-22.17	20240521	3255	28.88	20240412	6090	-31.12	20230619	3255	28.88	20240412	4.74	N	128660	500	124 억	154917	N	N	N	N
26	20240528	160832	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4115	-65	5	-1.56	829498845	199422	64.47	4225	4250	4100	5430	2930	4180	4159.82	0.57	13789	4346	4262	4156	4072	3966	4305	4115	124	1250	500	2750	5	1	24803369	1021	7.27	1.44	12	0.80	566.00	2862.00	6090	20230619	-32.43	3255	20240412	26.42	5390	-23.65	20240521	3255	26.42	20240412	6090	-32.43	20230619	3255	26.42	20240412	4.85	N	128660	500	124 억	141085	N	N	N	N
27	20240528	150835	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4150	-30	5	-0.72	745345740	179062	57.89	4225	4250	4100	5430	2930	4180	4162.50	0.57	2797	4346	4262	4156	4072	3966	4305	4115	124	1250	500	2750	5	1	24803369	1029	7.33	1.45	12	0.72	566.00	2862.00	6090	20230619	-31.86	3255	20240412	27.50	5390	-23.01	20240521	3255	27.50	20240412	6090	-31.86	20230619	3255	27.50	20240412	4.85	N	128660	500	124 억	141085	N	N	N	N
28	20240528	140836	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4135	-45	5	-1.08	662231435	158918	51.38	4225	4250	4100	5430	2930	4180	4167.13	0.57	-3653	4346	4262	4156	4072	3966	4305	4115	124	1250	500	2750	5	1	24803369	1026	7.31	1.44	12	0.64	566.00	2862.00	6090	20230619	-32.10	3255	20240412	27.04	5390	-23.28	20240521	3255	27.04	20240412	6090	-32.10	20230619	3255	27.04	20240412	4.85	N	128660	500	124 억	141085	N	N	N	N
29	20240528	130833	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4100	-80	5	-1.91	595335625	142673	46.13	4225	4250	4100	5430	2930	4180	4172.73	0.57	-10805	4346	4262	4156	4072	3966	4305	4115	124	1250	500	2750	5	1	24803369	1017	7.24	1.43	12	0.58	566.00	2862.00	6090	20230619	-32.68	3255	20240412	25.96	5390	-23.93	20240521	3255	25.96	20240412	6090	-32.68	20230619	3255	25.96	20240412	4.85	N	128660	500	124 억	141085	N	N	N	N
30	20240528	120833	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4140	-40	5	-0.96	461682465	110252	35.65	4225	4250	4140	5430	2930	4180	4187.52	0.57	-13438	4346	4262	4156	4072	3966	4305	4115	124	1250	500	2750	5	1	24803369	1027	7.31	1.45	12	0.44	566.00	2862.00	6090	20230619	-32.02	3255	20240412	27.19	5390	-23.19	20240521	3255	27.19	20240412	6090	-32.02	20230619	3255	27.19	20240412	4.85	N	128660	500	124 억	141085	N	N	N	N
31	20240528	110818	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4195	15	2	0.36	334866475	79768	25.79	4225	4250	4155	5430	2930	4180	4198.01	0.57	2848	4346	4262	4156	4072	3966	4305	4115	124	1250	500	2750	5	1	24803369	1041	7.41	1.47	12	0.32	566.00	2862.00	6090	20230619	-31.12	3255	20240412	28.88	5390	-22.17	20240521	3255	28.88	20240412	6090	-31.12	20230619	3255	28.88	20240412	4.85	N	128660	500	124 억	141085	N	N	N	N
32	20240528	100834	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4180	0	3	0.00	291558420	69422	22.44	4225	4250	4155	5430	2930	4180	4199.80	0.57	2322	4346	4262	4156	4072	3966	4305	4115	124	1250	500	2750	5	1	24803369	1037	7.39	1.46	12	0.28	566.00	2862.00	6090	20230619	-31.36	3255	20240412	28.42	5390	-22.45	20240521	3255	28.42	20240412	6090	-31.36	20230619	3255	28.42	20240412	4.85	N	128660	500	124 억	141085	N	N	N	N
33	20240528	090835	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4200	20	2	0.48	156314815	37050	11.98	4225	4250	4185	5430	2930	4180	4219.02	0.57	-1168	4346	4262	4156	4072	3966	4305	4115	124	1250	500	2750	5	1	24803369	1042	7.42	1.47	12	0.15	566.00	2862.00	6090	20230619	-31.03	3255	20240412	29.03	5390	-22.08	20240521	3255	29.03	20240412	6090	-31.03	20230619	3255	29.03	20240412	4.85	N	128660	500	124 억	141085	N	N	N	N
34	20240527	160823	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4180	-20	5	-0.48	1222686470	294881	38.43	4135	4240	4050	5460	2940	4200	4146.20	0.35	52865	4583	4391	4238	4046	3893	4487	4142	124	1260	500	2770	5	1	24803369	1037	7.39	1.46	12	1.19	566.00	2862.00	6090	20230619	-31.36	3255	20240412	28.42	5390	-22.45	20240521	3255	28.42	20240412	6090	-31.36	20230619	3255	28.42	20240412	4.75	N	128660	500	124 억	86663	N	N	N	N
35	20240527	150835	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4190	-10	5	-0.24	1132407660	273352	35.62	4135	4240	4050	5460	2940	4200	4142.55	0.35	49131	4583	4391	4238	4046	3893	4487	4142	124	1260	500	2770	5	1	24803369	1039	7.40	1.46	12	1.10	566.00	2862.00	6090	20230619	-31.20	3255	20240412	28.73	5390	-22.26	20240521	3255	28.73	20240412	6090	-31.20	20230619	3255	28.73	20240412	4.75	N	128660	500	124 억	86663	N	N	N	N
36	20240527	140832	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4110	-90	5	-2.14	919036440	222205	28.96	4135	4240	4050	5460	2940	4200	4135.82	0.35	32568	4583	4391	4238	4046	3893	4487	4142	124	1260	500	2770	5	1	24803369	1019	7.26	1.44	12	0.90	566.00	2862.00	6090	20230619	-32.51	3255	20240412	26.27	5390	-23.75	20240521	3255	26.27	20240412	6090	-32.51	20230619	3255	26.27	20240412	4.75	N	128660	500	124 억	86663	N	N	N	N
37	20240527	130832	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4115	-85	5	-2.02	829301535	200411	26.12	4135	4240	4050	5460	2940	4200	4137.83	0.35	22899	4583	4391	4238	4046	3893	4487	4142	124	1260	500	2770	5	1	24803369	1021	7.27	1.44	12	0.81	566.00	2862.00	6090	20230619	-32.43	3255	20240412	26.42	5390	-23.65	20240521	3255	26.42	20240412	6090	-32.43	20230619	3255	26.42	20240412	4.75	N	128660	500	124 억	86663	N	N	N	N
38	20240527	120833	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4110	-90	5	-2.14	619433810	149038	19.42	4135	4240	4095	5460	2940	4200	4156.05	0.35	8588	4583	4391	4238	4046	3893	4487	4142	124	1260	500	2770	5	1	24803369	1019	7.26	1.44	12	0.60	566.00	2862.00	6090	20230619	-32.51	3255	20240412	26.27	5390	-23.75	20240521	3255	26.27	20240412	6090	-32.51	20230619	3255	26.27	20240412	4.75	N	128660	500	124 억	86663	N	N	N	N
39	20240527	110832	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4155	-45	5	-1.07	489164700	117443	15.31	4135	4240	4095	5460	2940	4200	4164.96	0.35	9895	4583	4391	4238	4046	3893	4487	4142	124	1260	500	2770	5	1	24803369	1031	7.34	1.45	12	0.47	566.00	2862.00	6090	20230619	-31.77	3255	20240412	27.65	5390	-22.91	20240521	3255	27.65	20240412	6090	-31.77	20230619	3255	27.65	20240412	4.75	N	128660	500	124 억	86663	N	N	N	N
40	20240527	100830	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4165	-35	5	-0.83	394764740	94868	12.36	4135	4240	4095	5460	2940	4200	4160.97	0.35	5400	4583	4391	4238	4046	3893	4487	4142	124	1260	500	2770	5	1	24803369	1033	7.36	1.46	12	0.38	566.00	2862.00	6090	20230619	-31.61	3255	20240412	27.96	5390	-22.73	20240521	3255	27.96	20240412	6090	-31.61	20230619	3255	27.96	20240412	4.75	N	128660	500	124 억	86663	N	N	N	N
41	20240527	090831	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4230	30	2	0.71	195484995	47249	6.16	4135	4240	4095	5460	2940	4200	4136.58	0.35	11519	4583	4391	4238	4046	3893	4487	4142	124	1260	500	2770	5	1	24803369	1049	7.47	1.48	12	0.19	566.00	2862.00	6090	20230619	-30.54	3255	20240412	29.95	5390	-21.52	20240521	3255	29.95	20240412	6090	-30.54	20230619	3255	29.95	20240412	4.75	N	128660	500	124 억	86663	N	N	N	N
42	20240524	160747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4200	30	2	0.72	3200070685	757959	77.35	4145	4430	4085	5420	2920	4170	4222.26	0.47	-30672	4550	4360	4245	4055	3940	4302	3997	124	1250	500	2750	5	1	24803369	1042	7.42	1.47	12	3.06	566.00	2862.00	6090	20230619	-31.03	3255	20240412	29.03	5390	-22.08	20240521	3255	29.03	20240412	6090	-31.03	20230619	3255	29.03	20240412	4.75	N	128660	500	124 억	115519	N	N	N	N
43	20240524	150747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4195	25	2	0.60	3095660260	733067	74.81	4145	4430	4085	5420	2920	4170	4223.14	0.47	-37440	4550	4360	4245	4055	3940	4302	3997	124	1250	500	2750	5	1	24803369	1041	7.41	1.47	12	2.96	566.00	2862.00	6090	20230619	-31.12	3255	20240412	28.88	5390	-22.17	20240521	3255	28.88	20240412	6090	-31.12	20230619	3255	28.88	20240412	4.75	N	128660	500	124 억	115519	N	N	N	N
44	20240524	140752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4190	20	2	0.48	2849733815	674484	68.83	4145	4430	4085	5420	2920	4170	4225.34	0.47	-55668	4550	4360	4245	4055	3940	4302	3997	124	1250	500	2750	5	1	24803369	1039	7.40	1.46	12	2.72	566.00	2862.00	6090	20230619	-31.20	3255	20240412	28.73	5390	-22.26	20240521	3255	28.73	20240412	6090	-31.20	20230619	3255	28.73	20240412	4.75	N	128660	500	124 억	115519	N	N	N	N
45	20240524	130747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4190	20	2	0.48	2706022225	640193	65.33	4145	4430	4085	5420	2920	4170	4227.20	0.47	-56123	4550	4360	4245	4055	3940	4302	3997	124	1250	500	2750	5	1	24803369	1039	7.40	1.46	12	2.58	566.00	2862.00	6090	20230619	-31.20	3255	20240412	28.73	5390	-22.26	20240521	3255	28.73	20240412	6090	-31.20	20230619	3255	28.73	20240412	4.75	N	128660	500	124 억	115519	N	N	N	N
46	20240524	120750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4165	-5	5	-0.12	838384145	202301	20.64	4145	4215	4085	5420	2920	4170	4143.79	0.47	-21273	4550	4360	4245	4055	3940	4302	3997	124	1250	500	2750	5	1	24803369	1033	7.36	1.46	12	0.82	566.00	2862.00	6090	20230619	-31.61	3255	20240412	27.96	5390	-22.73	20240521	3255	27.96	20240412	6090	-31.61	20230619	3255	27.96	20240412	4.75	N	128660	500	124 억	115519	N	N	N	N
47	20240524	110747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4175	5	2	0.12	759213040	183292	18.71	4145	4215	4085	5420	2920	4170	4141.56	0.47	-19200	4550	4360	4245	4055	3940	4302	3997	124	1250	500	2750	5	1	24803369	1036	7.38	1.46	12	0.74	566.00	2862.00	6090	20230619	-31.44	3255	20240412	28.26	5390	-22.54	20240521	3255	28.26	20240412	6090	-31.44	20230619	3255	28.26	20240412	4.75	N	128660	500	124 억	115519	N	N	N	N
48	20240524	100753	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4185	15	2	0.36	599101005	144758	14.77	4145	4215	4085	5420	2920	4170	4137.87	0.47	-8573	4550	4360	4245	4055	3940	4302	3997	124	1250	500	2750	5	1	24803369	1038	7.39	1.46	12	0.58	566.00	2862.00	6090	20230619	-31.28	3255	20240412	28.57	5390	-22.36	20240521	3255	28.57	20240412	6090	-31.28	20230619	3255	28.57	20240412	4.75	N	128660	500	124 억	115519	N	N	N	N
49	20240524	090748	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4155	-15	5	-0.36	174125615	41862	4.27	4145	4215	4140	5420	2920	4170	4158.56	0.47	9731	4550	4360	4245	4055	3940	4302	3997	124	1250	500	2750	5	1	24803369	1031	7.34	1.45	12	0.17	566.00	2862.00	6090	20230619	-31.77	3255	20240412	27.65	5390	-22.91	20240521	3255	27.65	20240412	6090	-31.77	20230619	3255	27.65	20240412	4.75	N	128660	500	124 억	115519	N	N	N	N
50	20240523	160745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4170	-405	5	-8.85	3999974855	947553	114.04	4415	4435	4130	5940	3205	4575	4221.38	0.38	20956	4975	4775	4655	4455	4335	4715	4395	124	1365	500	3010	5	1	24803369	1034	7.37	1.46	12	3.82	566.00	2862.00	6090	20230619	-31.53	3255	20240412	28.11	5390	-22.63	20240521	3255	28.11	20240412	6090	-31.53	20230619	3255	28.11	20240412	4.46	N	128660	500	124 억	94406	N	N	N	N
51	20240523	150750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4190	-385	5	-8.42	3677557100	870352	104.75	4415	4435	4130	5940	3205	4575	4225.37	0.38	-10389	4975	4775	4655	4455	4335	4715	4395	124	1365	500	3010	5	1	24803369	1039	7.40	1.46	12	3.51	566.00	2862.00	6090	20230619	-31.20	3255	20240412	28.73	5390	-22.26	20240521	3255	28.73	20240412	6090	-31.20	20230619	3255	28.73	20240412	4.46	N	128660	500	124 억	94406	N	N	N	N
52	20240523	140752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4200	-375	5	-8.20	3413593615	807415	97.17	4415	4435	4130	5940	3205	4575	4227.81	0.38	-21374	4975	4775	4655	4455	4335	4715	4395	124	1365	500	3010	5	1	24803369	1042	7.42	1.47	12	3.26	566.00	2862.00	6090	20230619	-31.03	3255	20240412	29.03	5390	-22.08	20240521	3255	29.03	20240412	6090	-31.03	20230619	3255	29.03	20240412	4.46	N	128660	500	124 억	94406	N	N	N	N
53	20240523	130749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4155	-420	5	-9.18	3259921025	770612	92.74	4415	4435	4130	5940	3205	4575	4230.30	0.38	-11094	4975	4775	4655	4455	4335	4715	4395	124	1365	500	3010	5	1	24803369	1031	7.34	1.45	12	3.11	566.00	2862.00	6090	20230619	-31.77	3255	20240412	27.65	5390	-22.91	20240521	3255	27.65	20240412	6090	-31.77	20230619	3255	27.65	20240412	4.46	N	128660	500	124 억	94406	N	N	N	N
54	20240523	120746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4175	-400	5	-8.74	2855605530	673324	81.04	4415	4435	4170	5940	3205	4575	4241.06	0.38	1477	4975	4775	4655	4455	4335	4715	4395	124	1365	500	3010	5	1	24803369	1036	7.38	1.46	12	2.71	566.00	2862.00	6090	20230619	-31.44	3255	20240412	28.26	5390	-22.54	20240521	3255	28.26	20240412	6090	-31.44	20230619	3255	28.26	20240412	4.46	N	128660	500	124 억	94406	N	N	N	N
55	20240523	110745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4225	-350	5	-7.65	2497914240	588071	70.78	4415	4435	4175	5940	3205	4575	4247.64	0.38	35144	4975	4775	4655	4455	4335	4715	4395	124	1365	500	3010	5	1	24803369	1048	7.46	1.48	12	2.37	566.00	2862.00	6090	20230619	-30.62	3255	20240412	29.80	5390	-21.61	20240521	3255	29.80	20240412	6090	-30.62	20230619	3255	29.80	20240412	4.46	N	128660	500	124 억	94406	N	N	N	N
56	20240523	100747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4250	-325	5	-7.10	1574863310	368817	44.39	4415	4435	4175	5940	3205	4575	4270.04	0.38	-3090	4975	4775	4655	4455	4335	4715	4395	124	1365	500	3010	5	1	24803369	1054	7.51	1.48	12	1.49	566.00	2862.00	6090	20230619	-30.21	3255	20240412	30.57	5390	-21.15	20240521	3255	30.57	20240412	6090	-30.21	20230619	3255	30.57	20240412	4.46	N	128660	500	124 억	94406	N	N	N	N
57	20240523	090750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4255	-320	5	-6.99	608472965	140348	16.89	4415	4435	4255	5940	3205	4575	4335.46	0.38	8896	4975	4775	4655	4455	4335	4715	4395	124	1365	500	3010	5	1	24803369	1055	7.52	1.49	12	0.57	566.00	2862.00	6090	20230619	-30.13	3255	20240412	30.72	5390	-21.06	20240521	3255	30.72	20240412	6090	-30.13	20230619	3255	30.72	20240412	4.46	N	128660	500	124 억	94406	N	N	N	N
58	20240522	160739	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4575	-135	5	-2.87	3785552170	806690	9.09	4850	4855	4535	6120	3300	4710	4692.81	0.45	-17930	5650	5180	4920	4450	4190	5050	4320	124	1410	500	3100	5	1	24803369	1135	8.08	1.60	12	3.25	566.00	2862.00	6090	20230619	-24.88	3255	20240412	40.55	5390	-15.12	20240521	3255	40.55	20240412	6090	-24.88	20230619	3255	40.55	20240412	4.60	N	128660	500	124 억	111992	N	N	N	N
59	20240522	150745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4555	-155	5	-3.29	3527203375	749977	8.45	4850	4855	4550	6120	3300	4710	4703.07	0.45	-31723	5650	5180	4920	4450	4190	5050	4320	124	1410	500	3100	5	1	24803369	1130	8.05	1.59	12	3.02	566.00	2862.00	6090	20230619	-25.21	3255	20240412	39.94	5390	-15.49	20240521	3255	39.94	20240412	6090	-25.21	20230619	3255	39.94	20240412	4.60	N	128660	500	124 억	111992	N	N	N	N
60	20240522	140746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4565	-145	5	-3.08	3269773005	693572	7.81	4850	4855	4560	6120	3300	4710	4714.41	0.45	-43112	5650	5180	4920	4450	4190	5050	4320	124	1410	500	3100	5	1	24803369	1132	8.07	1.60	12	2.80	566.00	2862.00	6090	20230619	-25.04	3255	20240412	40.25	5390	-15.31	20240521	3255	40.25	20240412	6090	-25.04	20230619	3255	40.25	20240412	4.60	N	128660	500	124 억	111992	N	N	N	N
61	20240522	130742	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4590	-120	5	-2.55	3085901105	653432	7.36	4850	4855	4560	6120	3300	4710	4722.63	0.45	-47414	5650	5180	4920	4450	4190	5050	4320	124	1410	500	3100	5	1	24803369	1138	8.11	1.60	12	2.63	566.00	2862.00	6090	20230619	-24.63	3255	20240412	41.01	5390	-14.84	20240521	3255	41.01	20240412	6090	-24.63	20230619	3255	41.01	20240412	4.60	N	128660	500	124 억	111992	N	N	N	N
62	20240522	120836	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4615	-95	5	-2.02	2724604660	574805	6.48	4850	4855	4610	6120	3300	4710	4740.13	0.45	-41849	5650	5180	4920	4450	4190	5050	4320	124	1410	500	3100	5	1	24803369	1145	8.15	1.61	12	2.32	566.00	2862.00	6090	20230619	-24.22	3255	20240412	41.78	5390	-14.38	20240521	3255	41.78	20240412	6090	-24.22	20230619	3255	41.78	20240412	4.60	N	128660	500	124 억	111992	N	N	N	N
63	20240522	110746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4635	-75	5	-1.59	2569274540	541360	6.10	4850	4855	4610	6120	3300	4710	4746.06	0.45	-39776	5650	5180	4920	4450	4190	5050	4320	124	1410	500	3100	5	1	24803369	1150	8.19	1.62	12	2.18	566.00	2862.00	6090	20230619	-23.89	3255	20240412	42.40	5390	-14.01	20240521	3255	42.40	20240412	6090	-23.89	20230619	3255	42.40	20240412	4.60	N	128660	500	124 억	111992	N	N	N	N
64	20240522	100744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4670	-40	5	-0.85	2290981635	481509	5.42	4850	4855	4610	6120	3300	4710	4758.06	0.45	-45762	5650	5180	4920	4450	4190	5050	4320	124	1410	500	3100	5	1	24803369	1158	8.25	1.63	12	1.94	566.00	2862.00	6090	20230619	-23.32	3255	20240412	43.47	5390	-13.36	20240521	3255	43.47	20240412	6090	-23.32	20230619	3255	43.47	20240412	4.60	N	128660	500	124 억	111992	N	N	N	N
65	20240522	090745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4720	10	2	0.21	1034511935	215412	2.43	4850	4855	4690	6120	3300	4710	4803.10	0.45	-44498	5650	5180	4920	4450	4190	5050	4320	124	1410	500	3100	5	1	24803369	1171	8.34	1.65	12	0.87	566.00	2862.00	6090	20230619	-22.50	3255	20240412	45.01	5390	-12.43	20240521	3255	45.01	20240412	6090	-22.50	20230619	3255	45.01	20240412	4.60	N	128660	500	124 억	111992	N	N	N	N
66	20240521	160736	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4710	75	2	1.62	44712038870	8804851	153.09	4990	5390	4660	6020	3245	4635	5078.37	0.31	15400	5151	4892	4631	4372	4111	5022	4502	124	1385	500	3050	5	1	24803369	1168	8.32	1.65	12	35.50	566.00	2862.00	6090	20230619	-22.66	3255	20240412	44.70	5390	-12.62	20240521	3255	44.70	20240412	6090	-22.66	20230619	3255	44.70	20240412	4.46	N	128660	500	124 억	77874	N	N	N	N
67	20240521	150742	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4690	55	2	1.19	44322000920	8721952	151.65	4990	5390	4660	6020	3245	4635	5081.66	0.31	-7304	5151	4892	4631	4372	4111	5022	4502	124	1385	500	3050	5	1	24803369	1163	8.29	1.64	12	35.16	566.00	2862.00	6090	20230619	-22.99	3255	20240412	44.09	5390	-12.99	20240521	3255	44.09	20240412	6090	-22.99	20230619	3255	44.09	20240412	4.46	N	128660	500	124 억	77874	N	N	N	N
68	20240521	140740	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4730	95	2	2.05	43185117365	8479473	147.44	4990	5390	4675	6020	3245	4635	5092.90	0.31	-45588	5151	4892	4631	4372	4111	5022	4502	124	1385	500	3050	5	1	24803369	1173	8.36	1.65	12	34.19	566.00	2862.00	6090	20230619	-22.33	3255	20240412	45.31	5390	-12.24	20240521	3255	45.31	20240412	6090	-22.33	20230619	3255	45.31	20240412	4.46	N	128660	500	124 억	77874	N	N	N	N
69	20240521	130741	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4730	95	2	2.05	42282791105	8289023	144.12	4990	5390	4675	6020	3245	4635	5101.06	0.31	-64927	5151	4892	4631	4372	4111	5022	4502	124	1385	500	3050	5	1	24803369	1173	8.36	1.65	12	33.42	566.00	2862.00	6090	20230619	-22.33	3255	20240412	45.31	5390	-12.24	20240521	3255	45.31	20240412	6090	-22.33	20230619	3255	45.31	20240412	4.46	N	128660	500	124 억	77874	N	N	N	N
70	20240521	120741	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4955	320	2	6.90	39277260620	7665407	133.28	4990	5390	4765	6020	3245	4635	5123.96	0.31	-69932	5151	4892	4631	4372	4111	5022	4502	124	1385	500	3050	5	1	24803369	1229	8.75	1.73	12	30.90	566.00	2862.00	6090	20230619	-18.64	3255	20240412	52.23	5390	-8.07	20240521	3255	52.23	20240412	6090	-18.64	20230619	3255	52.23	20240412	4.46	N	128660	500	124 억	77874	N	N	N	N
71	20240521	110740	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	5010	375	2	8.09	38093707930	7428234	129.16	4990	5390	4765	6020	3245	4635	5128.23	0.31	-60140	5151	4892	4631	4372	4111	5022	4502	124	1385	500	3050	10	1	24803369	1243	8.85	1.75	12	29.95	566.00	2862.00	6090	20230619	-17.73	3255	20240412	53.92	5390	-7.05	20240521	3255	53.92	20240412	6090	-17.73	20230619	3255	53.92	20240412	4.46	N	128660	500	124 억	77874	N	N	N	N
72	20240521	100740	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4955	320	2	6.90	36131026440	7033237	122.29	4990	5390	4765	6020	3245	4635	5137.18	0.31	-73656	5151	4892	4631	4372	4111	5022	4502	124	1385	500	3050	5	1	24803369	1229	8.75	1.73	12	28.36	566.00	2862.00	6090	20230619	-18.64	3255	20240412	52.23	5390	-8.07	20240521	3255	52.23	20240412	6090	-18.64	20230619	3255	52.23	20240412	4.46	N	128660	500	124 억	77874	N	N	N	N
73	20240521	090737	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4845	210	2	4.53	3436753170	701160	12.19	4990	4990	4820	6020	3245	4635	4901.52	0.31	-61445	5151	4892	4631	4372	4111	5022	4502	124	1385	500	3050	5	1	24803369	1202	8.56	1.69	12	2.83	566.00	2862.00	6090	20230619	-20.44	3255	20240412	48.85	5200	-6.83	20240503	3255	48.85	20240412	6090	-20.44	20230619	3255	48.85	20240412	4.46	N	128660	500	124 억	77874	N	N	N	N
74	20240517	160741	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4310	-335	5	-7.21	3285707265	749436	62.03	4600	4605	4310	6030	3255	4645	4383.81	0.28	-26907	5015	4830	4735	4550	4455	4782	4502	124	1385	500	3060	5	1	24803369	1069	7.61	1.51	12	3.02	566.00	2862.00	6090	20230619	-29.23	3255	20240412	32.41	5200	-17.12	20240503	3255	32.41	20240412	6090	-29.23	20230619	3255	32.41	20240412	4.28	N	128660	500	124 억	68679	N	N	N	N
75	20240517	150745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4315	-330	5	-7.10	2962396480	674458	55.82	4600	4605	4310	6030	3255	4645	4391.73	0.28	-30286	5015	4830	4735	4550	4455	4782	4502	124	1385	500	3060	5	1	24803369	1070	7.62	1.51	12	2.72	566.00	2862.00	6090	20230619	-29.15	3255	20240412	32.57	5200	-17.02	20240503	3255	32.57	20240412	6090	-29.15	20230619	3255	32.57	20240412	4.28	N	128660	500	124 억	68679	N	N	N	N
76	20240517	140738	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4330	-315	5	-6.78	2699499275	613638	50.79	4600	4605	4310	6030	3255	4645	4398.60	0.28	-31068	5015	4830	4735	4550	4455	4782	4502	124	1385	500	3060	5	1	24803369	1074	7.65	1.51	12	2.47	566.00	2862.00	6090	20230619	-28.90	3255	20240412	33.03	5200	-16.73	20240503	3255	33.03	20240412	6090	-28.90	20230619	3255	33.03	20240412	4.28	N	128660	500	124 억	68679	N	N	N	N
77	20240517	130731	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4320	-325	5	-7.00	2525055755	573337	47.45	4600	4605	4310	6030	3255	4645	4403.54	0.28	-30435	5015	4830	4735	4550	4455	4782	4502	124	1385	500	3060	5	1	24803369	1072	7.63	1.51	12	2.31	566.00	2862.00	6090	20230619	-29.06	3255	20240412	32.72	5200	-16.92	20240503	3255	32.72	20240412	6090	-29.06	20230619	3255	32.72	20240412	4.28	N	128660	500	124 억	68679	N	N	N	N
78	20240517	120732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4330	-315	5	-6.78	2407102755	546078	45.20	4600	4605	4310	6030	3255	4645	4407.36	0.28	-25079	5015	4830	4735	4550	4455	4782	4502	124	1385	500	3060	5	1	24803369	1074	7.65	1.51	12	2.20	566.00	2862.00	6090	20230619	-28.90	3255	20240412	33.03	5200	-16.73	20240503	3255	33.03	20240412	6090	-28.90	20230619	3255	33.03	20240412	4.28	N	128660	500	124 억	68679	N	N	N	N
79	20240517	110733	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4320	-325	5	-7.00	2237306075	506789	41.95	4600	4605	4310	6030	3255	4645	4414.02	0.28	-23263	5015	4830	4735	4550	4455	4782	4502	124	1385	500	3060	5	1	24803369	1072	7.63	1.51	12	2.04	566.00	2862.00	6090	20230619	-29.06	3255	20240412	32.72	5200	-16.92	20240503	3255	32.72	20240412	6090	-29.06	20230619	3255	32.72	20240412	4.28	N	128660	500	124 억	68679	N	N	N	N
80	20240517	100729	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4375	-270	5	-5.81	1712360505	385807	31.93	4600	4605	4345	6030	3255	4645	4437.62	0.28	1028	5015	4830	4735	4550	4455	4782	4502	124	1385	500	3060	5	1	24803369	1085	7.73	1.53	12	1.56	566.00	2862.00	6090	20230619	-28.16	3255	20240412	34.41	5200	-15.87	20240503	3255	34.41	20240412	6090	-28.16	20230619	3255	34.41	20240412	4.28	N	128660	500	124 억	68679	N	N	N	N
81	20240517	090733	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4480	-165	5	-3.55	648529120	144157	11.93	4600	4605	4400	6030	3255	4645	4497.31	0.28	15789	5015	4830	4735	4550	4455	4782	4502	124	1385	500	3060	5	1	24803369	1111	7.92	1.57	12	0.58	566.00	2862.00	6090	20230619	-26.44	3255	20240412	37.63	5200	-13.85	20240503	3255	37.63	20240412	6090	-26.44	20230619	3255	37.63	20240412	4.28	N	128660	500	124 억	68679	N	N	N	N
82	20240516	160727	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4645	15	2	0.32	5568738275	1167001	27.99	4705	4920	4640	6010	3245	4630	4772.23	0.14	34634	5030	4830	4730	4530	4430	4780	4480	124	1380	500	3050	5	1	24803369	1152	8.21	1.62	12	4.71	566.00	2862.00	6090	20230619	-23.73	3255	20240412	42.70	5200	-10.67	20240503	3255	42.70	20240412	6090	-23.73	20230619	3255	42.70	20240412	4.47	N	128660	500	124 억	34039	N	N	N	N
83	20240516	150726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4660	30	2	0.65	5360638875	1122237	26.91	4705	4920	4645	6010	3245	4630	4777.01	0.14	22627	5030	4830	4730	4530	4430	4780	4480	124	1380	500	3050	5	1	24803369	1156	8.23	1.63	12	4.52	566.00	2862.00	6090	20230619	-23.48	3255	20240412	43.16	5200	-10.38	20240503	3255	43.16	20240412	6090	-23.48	20230619	3255	43.16	20240412	4.47	N	128660	500	124 억	34039	N	N	N	N
84	20240516	140731	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4710	80	2	1.73	4818479050	1006320	24.13	4705	4920	4680	6010	3245	4630	4788.53	0.14	19773	5030	4830	4730	4530	4430	4780	4480	124	1380	500	3050	5	1	24803369	1168	8.32	1.65	12	4.06	566.00	2862.00	6090	20230619	-22.66	3255	20240412	44.70	5200	-9.42	20240503	3255	44.70	20240412	6090	-22.66	20230619	3255	44.70	20240412	4.47	N	128660	500	124 억	34039	N	N	N	N
85	20240516	130726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4710	80	2	1.73	4661387510	973008	23.33	4705	4920	4680	6010	3245	4630	4791.03	0.14	20238	5030	4830	4730	4530	4430	4780	4480	124	1380	500	3050	5	1	24803369	1168	8.32	1.65	12	3.92	566.00	2862.00	6090	20230619	-22.66	3255	20240412	44.70	5200	-9.42	20240503	3255	44.70	20240412	6090	-22.66	20230619	3255	44.70	20240412	4.47	N	128660	500	124 억	34039	N	N	N	N
86	20240516	120725	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4745	115	2	2.48	4444086930	927120	22.23	4705	4920	4680	6010	3245	4630	4793.79	0.14	17915	5030	4830	4730	4530	4430	4780	4480	124	1380	500	3050	5	1	24803369	1177	8.38	1.66	12	3.74	566.00	2862.00	6090	20230619	-22.09	3255	20240412	45.78	5200	-8.75	20240503	3255	45.78	20240412	6090	-22.09	20230619	3255	45.78	20240412	4.47	N	128660	500	124 억	34039	N	N	N	N
87	20240516	110723	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4730	100	2	2.16	4178078130	870865	20.88	4705	4920	4680	6010	3245	4630	4798.00	0.14	11550	5030	4830	4730	4530	4430	4780	4480	124	1380	500	3050	5	1	24803369	1173	8.36	1.65	12	3.51	566.00	2862.00	6090	20230619	-22.33	3255	20240412	45.31	5200	-9.04	20240503	3255	45.31	20240412	6090	-22.33	20230619	3255	45.31	20240412	4.47	N	128660	500	124 억	34039	N	N	N	N
88	20240516	100726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4700	70	2	1.51	3816016600	794206	19.05	4705	4920	4680	6010	3245	4630	4805.26	0.14	-1905	5030	4830	4730	4530	4430	4780	4480	124	1380	500	3050	5	1	24803369	1166	8.30	1.64	12	3.20	566.00	2862.00	6090	20230619	-22.82	3255	20240412	44.39	5200	-9.62	20240503	3255	44.39	20240412	6090	-22.82	20230619	3255	44.39	20240412	4.47	N	128660	500	124 억	34039	N	N	N	N
89	20240516	090726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4820	190	2	4.10	2003066220	414955	9.95	4705	4920	4680	6010	3245	4630	4828.14	0.14	-186	5030	4830	4730	4530	4430	4780	4480	124	1380	500	3050	5	1	24803369	1196	8.52	1.68	12	1.67	566.00	2862.00	6090	20230619	-20.85	3255	20240412	48.08	5200	-7.31	20240503	3255	48.08	20240412	6090	-20.85	20230619	3255	48.08	20240412	4.47	N	128660	500	124 억	34039	N	N	N	N
90	20240514	160734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4630	-140	5	-2.94	19780012190	4130136	49.41	4765	4930	4630	6200	3340	4770	4789.35	0.16	-6738	5540	5155	4815	4430	4090	5347	4622	124	1430	500	3140	5	1	24803369	1148	8.18	1.62	12	16.65	566.00	2862.00	6090	20230619	-23.97	3255	20240412	42.24	5200	-10.96	20240503	3255	42.24	20240412	6090	-23.97	20230619	3255	42.24	20240412	4.43	N	128660	500	124 억	40754	N	N	N	N
91	20240514	150737	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4660	-110	5	-2.31	19211514200	4007700	47.95	4765	4930	4640	6200	3340	4770	4793.70	0.16	-17242	5540	5155	4815	4430	4090	5347	4622	124	1430	500	3140	5	1	24803369	1156	8.23	1.63	12	16.16	566.00	2862.00	6090	20230619	-23.48	3255	20240412	43.16	5200	-10.38	20240503	3255	43.16	20240412	6090	-23.48	20230619	3255	43.16	20240412	4.43	N	128660	500	124 억	40754	N	N	N	N
92	20240514	140735	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4695	-75	5	-1.57	18429729380	3840840	45.95	4765	4930	4640	6200	3340	4770	4798.42	0.16	-17524	5540	5155	4815	4430	4090	5347	4622	124	1430	500	3140	5	1	24803369	1165	8.30	1.64	12	15.49	566.00	2862.00	6090	20230619	-22.91	3255	20240412	44.24	5200	-9.71	20240503	3255	44.24	20240412	6090	-22.91	20230619	3255	44.24	20240412	4.43	N	128660	500	124 억	40754	N	N	N	N
93	20240514	130736	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4760	-10	5	-0.21	17333768775	3609813	43.19	4765	4930	4640	6200	3340	4770	4801.92	0.16	-9025	5540	5155	4815	4430	4090	5347	4622	124	1430	500	3140	5	1	24803369	1181	8.41	1.66	12	14.55	566.00	2862.00	6090	20230619	-21.84	3255	20240412	46.24	5200	-8.46	20240503	3255	46.24	20240412	6090	-21.84	20230619	3255	46.24	20240412	4.43	N	128660	500	124 억	40754	N	N	N	N
94	20240514	120734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4820	50	2	1.05	12018088040	2515319	30.09	4765	4880	4640	6200	3340	4770	4777.98	0.16	5044	5540	5155	4815	4430	4090	5347	4622	124	1430	500	3140	5	1	24803369	1196	8.52	1.68	12	10.14	566.00	2862.00	6090	20230619	-20.85	3255	20240412	48.08	5200	-7.31	20240503	3255	48.08	20240412	6090	-20.85	20230619	3255	48.08	20240412	4.43	N	128660	500	124 억	40754	N	N	N	N
95	20240514	110734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4740	-30	5	-0.63	10767291730	2254762	26.98	4765	4880	4640	6200	3340	4770	4775.38	0.16	-4122	5540	5155	4815	4430	4090	5347	4622	124	1430	500	3140	5	1	24803369	1176	8.37	1.66	12	9.09	566.00	2862.00	6090	20230619	-22.17	3255	20240412	45.62	5200	-8.85	20240503	3255	45.62	20240412	6090	-22.17	20230619	3255	45.62	20240412	4.43	N	128660	500	124 억	40754	N	N	N	N
96	20240514	100732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4675	-95	5	-1.99	7788942790	1630816	19.51	4765	4880	4640	6200	3340	4770	4776.13	0.16	-9154	5540	5155	4815	4430	4090	5347	4622	124	1430	500	3140	5	1	24803369	1160	8.26	1.63	12	6.57	566.00	2862.00	6090	20230619	-23.23	3255	20240412	43.63	5200	-10.10	20240503	3255	43.63	20240412	6090	-23.23	20230619	3255	43.63	20240412	4.43	N	128660	500	124 억	40754	N	N	N	N
97	20240514	090734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4730	-40	5	-0.84	1546046955	323868	3.87	4765	4810	4725	6200	3340	4770	4773.79	0.16	21964	5540	5155	4815	4430	4090	5347	4622	124	1430	500	3140	5	1	24803369	1173	8.36	1.65	12	1.31	566.00	2862.00	6090	20230619	-22.33	3255	20240412	45.31	5200	-9.04	20240503	3255	45.31	20240412	6090	-22.33	20230619	3255	45.31	20240412	4.43	N	128660	500	124 억	40754	N	N	N	N
98	20240513	160732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4770	245	2	5.41	39712205650	8146827	866.43	4560	5200	4475	5880	3170	4525	4874.94	0.54	-87360	4788	4656	4568	4436	4348	4612	4392	124	1355	500	2980	5	1	24803369	1183	8.43	1.67	12	32.85	566.00	2862.00	6090	20230619	-21.67	3255	20240412	46.54	5200	0.00	20240503	3255	46.54	20240412	6090	-21.67	20230619	3255	46.54	20240412	4.56	N	128660	500	124 억	134920	N	N	N	N
99	20240513	150734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4815	290	2	6.41	37041919025	7589056	807.11	4560	5200	4475	5880	3170	4525	4880.97	0.54	-109537	4788	4656	4568	4436	4348	4612	4392	124	1355	500	2980	5	1	24803369	1194	8.51	1.68	12	30.60	566.00	2862.00	6090	20230619	-20.94	3255	20240412	47.93	5200	0.00	20240503	3255	47.93	20240412	6090	-20.94	20230619	3255	47.93	20240412	4.56	N	128660	500	124 억	134920	N	N	N	N
100	20240513	140734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4555	30	2	0.66	9924667335	2113281	224.75	4560	4840	4475	5880	3170	4525	4696.33	0.54	-32475	4788	4656	4568	4436	4348	4612	4392	124	1355	500	2980	5	1	24803369	1130	8.05	1.59	12	8.52	566.00	2862.00	6090	20230619	-25.21	3255	20240412	39.94	5200	-12.40	20240503	3255	39.94	20240412	6090	-25.21	20230619	3255	39.94	20240412	4.56	N	128660	500	124 억	134920	N	N	N	N
101	20240513	130728	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4630	105	2	2.32	9269307120	1969868	209.50	4560	4840	4475	5880	3170	4525	4705.55	0.54	-73531	4788	4656	4568	4436	4348	4612	4392	124	1355	500	2980	5	1	24803369	1148	8.18	1.62	12	7.94	566.00	2862.00	6090	20230619	-23.97	3255	20240412	42.24	5200	-10.96	20240503	3255	42.24	20240412	6090	-23.97	20230619	3255	42.24	20240412	4.56	N	128660	500	124 억	134920	N	N	N	N
102	20240513	120732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4795	270	2	5.97	7665089990	1629258	173.27	4560	4840	4475	5880	3170	4525	4704.65	0.54	-77386	4788	4656	4568	4436	4348	4612	4392	124	1355	500	2980	5	1	24803369	1189	8.47	1.68	12	6.57	566.00	2862.00	6090	20230619	-21.26	3255	20240412	47.31	5200	-7.79	20240503	3255	47.31	20240412	6090	-21.26	20230619	3255	47.31	20240412	4.56	N	128660	500	124 억	134920	N	N	N	N
103	20240513	110731	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4705	180	2	3.98	3216531305	697167	74.15	4560	4780	4475	5880	3170	4525	4613.72	0.54	9365	4788	4656	4568	4436	4348	4612	4392	124	1355	500	2980	5	1	24803369	1167	8.31	1.64	12	2.81	566.00	2862.00	6090	20230619	-22.74	3255	20240412	44.55	5200	-9.52	20240503	3255	44.55	20240412	6090	-22.74	20230619	3255	44.55	20240412	4.56	N	128660	500	124 억	134920	N	N	N	N
104	20240513	100731	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4575	50	2	1.10	2102746615	458263	48.74	4560	4780	4475	5880	3170	4525	4588.51	0.54	22589	4788	4656	4568	4436	4348	4612	4392	124	1355	500	2980	5	1	24803369	1135	8.08	1.60	12	1.85	566.00	2862.00	6090	20230619	-24.88	3255	20240412	40.55	5200	-12.02	20240503	3255	40.55	20240412	6090	-24.88	20230619	3255	40.55	20240412	4.56	N	128660	500	124 억	134920	N	N	N	N
105	20240513	090734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4555	30	2	0.66	1139491945	245463	26.11	4560	4780	4550	5880	3170	4525	4642.21	0.54	-11270	4788	4656	4568	4436	4348	4612	4392	124	1355	500	2980	5	1	24803369	1130	8.05	1.59	12	0.99	566.00	2862.00	6090	20230619	-25.21	3255	20240412	39.94	5200	-12.40	20240503	3255	39.94	20240412	6090	-25.21	20230619	3255	39.94	20240412	4.56	N	128660	500	124 억	134920	N	N	N	N
106	20240510	160711	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4525	-115	5	-2.48	3896003215	852673	41.96	4690	4700	4480	6030	3250	4640	4569.38	0.25	72622	5100	4870	4740	4510	4380	4805	4445	124	1390	500	3060	5	1	24803369	1122	7.99	1.58	12	3.44	566.00	2862.00	6090	20230619	-25.70	3255	20240412	39.02	5200	-12.98	20240503	3255	39.02	20240412	6090	-25.70	20230619	3255	39.02	20240412	4.42	N	128660	500	124 억	62048	N	N	N	N
107	20240510	150717	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4555	-85	5	-1.83	3546907600	775486	38.16	4690	4700	4480	6030	3250	4640	4573.78	0.25	47842	5100	4870	4740	4510	4380	4805	4445	124	1390	500	3060	5	1	24803369	1130	8.05	1.59	12	3.13	566.00	2862.00	6090	20230619	-25.21	3255	20240412	39.94	5200	-12.40	20240503	3255	39.94	20240412	6090	-25.21	20230619	3255	39.94	20240412	4.42	N	128660	500	124 억	62048	N	N	N	N
108	20240510	140720	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4540	-100	5	-2.16	2940197885	641016	31.54	4690	4700	4500	6030	3250	4640	4586.77	0.25	23266	5100	4870	4740	4510	4380	4805	4445	124	1390	500	3060	5	1	24803369	1126	8.02	1.59	12	2.58	566.00	2862.00	6090	20230619	-25.45	3255	20240412	39.48	5200	-12.69	20240503	3255	39.48	20240412	6090	-25.45	20230619	3255	39.48	20240412	4.42	N	128660	500	124 억	62048	N	N	N	N
109	20240510	130713	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4535	-105	5	-2.26	2821381660	614862	30.26	4690	4700	4500	6030	3250	4640	4588.63	0.25	28849	5100	4870	4740	4510	4380	4805	4445	124	1390	500	3060	5	1	24803369	1125	8.01	1.58	12	2.48	566.00	2862.00	6090	20230619	-25.53	3255	20240412	39.32	5200	-12.79	20240503	3255	39.32	20240412	6090	-25.53	20230619	3255	39.32	20240412	4.42	N	128660	500	124 억	62048	N	N	N	N
110	20240510	120709	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4615	-25	5	-0.54	2439795185	530898	26.13	4690	4700	4530	6030	3250	4640	4595.59	0.25	21757	5100	4870	4740	4510	4380	4805	4445	124	1390	500	3060	5	1	24803369	1145	8.15	1.61	12	2.14	566.00	2862.00	6090	20230619	-24.22	3255	20240412	41.78	5200	-11.25	20240503	3255	41.78	20240412	6090	-24.22	20230619	3255	41.78	20240412	4.42	N	128660	500	124 억	62048	N	N	N	N
111	20240510	110713	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4560	-80	5	-1.72	1774147980	387029	19.05	4690	4695	4530	6030	3250	4640	4584.00	0.25	3552	5100	4870	4740	4510	4380	4805	4445	124	1390	500	3060	5	1	24803369	1131	8.06	1.59	12	1.56	566.00	2862.00	6090	20230619	-25.12	3255	20240412	40.09	5200	-12.31	20240503	3255	40.09	20240412	6090	-25.12	20230619	3255	40.09	20240412	4.42	N	128660	500	124 억	62048	N	N	N	N
112	20240510	100713	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4595	-45	5	-0.97	1202203005	261351	12.86	4690	4695	4540	6030	3250	4640	4599.94	0.25	-4276	5100	4870	4740	4510	4380	4805	4445	124	1390	500	3060	5	1	24803369	1140	8.12	1.61	12	1.05	566.00	2862.00	6090	20230619	-24.55	3255	20240412	41.17	5200	-11.63	20240503	3255	41.17	20240412	6090	-24.55	20230619	3255	41.17	20240412	4.42	N	128660	500	124 억	62048	N	N	N	N
113	20240510	090713	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4570	-70	5	-1.51	388545440	84467	4.16	4690	4690	4540	6030	3250	4640	4599.92	0.25	-1652	5100	4870	4740	4510	4380	4805	4445	124	1390	500	3060	5	1	24803369	1134	8.07	1.60	12	0.34	566.00	2862.00	6090	20230619	-24.96	3255	20240412	40.40	5200	-12.12	20240503	3255	40.40	20240412	6090	-24.96	20230619	3255	40.40	20240412	4.42	N	128660	500	124 억	62048	N	N	N	N
114	20240509	160726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4640	-50	5	-1.07	9609639265	2007143	78.66	4735	4970	4610	6090	3285	4690	4787.99	0.19	15204	5163	4926	4803	4566	4443	4865	4505	124	1400	500	3090	5	1	24803369	1151	8.20	1.62	12	8.09	566.00	2862.00	6090	20230619	-23.81	3255	20240412	42.55	5200	-10.77	20240503	3255	42.55	20240412	6090	-23.81	20230619	3255	42.55	20240412	4.22	N	128660	500	124 억	48280	N	N	N	N
115	20240509	150727	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4665	-25	5	-0.53	9185973060	1915939	75.08	4735	4970	4645	6090	3285	4690	4794.58	0.19	3628	5163	4926	4803	4566	4443	4865	4505	124	1400	500	3090	5	1	24803369	1157	8.24	1.63	12	7.72	566.00	2862.00	6090	20230619	-23.40	3255	20240412	43.32	5200	-10.29	20240503	3255	43.32	20240412	6090	-23.40	20230619	3255	43.32	20240412	4.22	N	128660	500	124 억	48280	N	N	N	N
116	20240509	140651	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4700	10	2	0.21	8452645500	1759565	68.95	4735	4970	4690	6090	3285	4690	4803.92	0.19	10545	5163	4926	4803	4566	4443	4865	4505	124	1400	500	3090	5	1	24803369	1166	8.30	1.64	12	7.09	566.00	2862.00	6090	20230619	-22.82	3255	20240412	44.39	5200	-9.62	20240503	3255	44.39	20240412	6090	-22.82	20230619	3255	44.39	20240412	4.22	N	128660	500	124 억	48280	N	N	N	N
117	20240509	130714	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4755	65	2	1.39	7971994225	1657891	64.97	4735	4970	4690	6090	3285	4690	4808.61	0.19	13007	5163	4926	4803	4566	4443	4865	4505	124	1400	500	3090	5	1	24803369	1179	8.40	1.66	12	6.68	566.00	2862.00	6090	20230619	-21.92	3255	20240412	46.08	5200	-8.56	20240503	3255	46.08	20240412	6090	-21.92	20230619	3255	46.08	20240412	4.22	N	128660	500	124 억	48280	N	N	N	N
118	20240509	120715	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4770	80	2	1.71	7675047820	1595506	62.53	4735	4970	4690	6090	3285	4690	4810.52	0.19	10593	5163	4926	4803	4566	4443	4865	4505	124	1400	500	3090	5	1	24803369	1183	8.43	1.67	12	6.43	566.00	2862.00	6090	20230619	-21.67	3255	20240412	46.54	5200	-8.27	20240503	3255	46.54	20240412	6090	-21.67	20230619	3255	46.54	20240412	4.22	N	128660	500	124 억	48280	N	N	N	N
119	20240509	110702	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4745	55	2	1.17	3865284795	808626	31.69	4735	4880	4690	6090	3285	4690	4780.22	0.19	45400	5163	4926	4803	4566	4443	4865	4505	124	1400	500	3090	5	1	24803369	1177	8.38	1.66	12	3.26	566.00	2862.00	6090	20230619	-22.09	3255	20240412	45.78	5200	-8.75	20240503	3255	45.78	20240412	6090	-22.09	20230619	3255	45.78	20240412	4.22	N	128660	500	124 억	48280	N	N	N	N
120	20240509	100706	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4725	35	2	0.75	3197542950	667102	26.14	4735	4880	4705	6090	3285	4690	4793.40	0.19	43510	5163	4926	4803	4566	4443	4865	4505	124	1400	500	3090	5	1	24803369	1172	8.35	1.65	12	2.69	566.00	2862.00	6090	20230619	-22.41	3255	20240412	45.16	5200	-9.13	20240503	3255	45.16	20240412	6090	-22.41	20230619	3255	45.16	20240412	4.22	N	128660	500	124 억	48280	N	N	N	N
121	20240509	090702	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4820	130	2	2.77	897266475	186902	7.32	4735	4850	4705	6090	3285	4690	4801.56	0.19	46738	5163	4926	4803	4566	4443	4865	4505	124	1400	500	3090	5	1	24803369	1196	8.52	1.68	12	0.75	566.00	2862.00	6090	20230619	-20.85	3255	20240412	48.08	5200	-7.31	20240503	3255	48.08	20240412	6090	-20.85	20230619	3255	48.08	20240412	4.22	N	128660	500	124 억	48280	N	N	N	N
122	20240508	160658	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4690	-205	5	-4.19	12208466885	2519407	76.22	4815	5040	4680	6360	3430	4895	4845.71	0.60	-100820	5061	4977	4851	4767	4641	5020	4810	124	1465	500	3230	5	1	24803369	1163	8.29	1.64	12	10.16	566.00	2862.00	6090	20230619	-22.99	3255	20240412	44.09	5200	-9.81	20240503	3255	44.09	20240412	6090	-22.99	20230619	3255	44.09	20240412	4.46	N	128660	500	124 억	148464	N	N	N	N
123	20240508	150704	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4715	-180	5	-3.68	11738127775	2419266	73.19	4815	5040	4680	6360	3430	4895	4851.83	0.60	-93206	5061	4977	4851	4767	4641	5020	4810	124	1465	500	3230	5	1	24803369	1169	8.33	1.65	12	9.75	566.00	2862.00	6090	20230619	-22.58	3255	20240412	44.85	5200	-9.33	20240503	3255	44.85	20240412	6090	-22.58	20230619	3255	44.85	20240412	4.46	N	128660	500	124 억	148464	N	N	N	N
124	20240508	140656	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4715	-180	5	-3.68	11325727080	2331461	70.53	4815	5040	4680	6360	3430	4895	4857.69	0.60	-98534	5061	4977	4851	4767	4641	5020	4810	124	1465	500	3230	5	1	24803369	1169	8.33	1.65	12	9.40	566.00	2862.00	6090	20230619	-22.58	3255	20240412	44.85	5200	-9.33	20240503	3255	44.85	20240412	6090	-22.58	20230619	3255	44.85	20240412	4.46	N	128660	500	124 억	148464	N	N	N	N
125	20240508	130654	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4690	-205	5	-4.19	11036652305	2270116	68.68	4815	5040	4680	6360	3430	4895	4861.63	0.60	-92584	5061	4977	4851	4767	4641	5020	4810	124	1465	500	3230	5	1	24803369	1163	8.29	1.64	12	9.15	566.00	2862.00	6090	20230619	-22.99	3255	20240412	44.09	5200	-9.81	20240503	3255	44.09	20240412	6090	-22.99	20230619	3255	44.09	20240412	4.46	N	128660	500	124 억	148464	N	N	N	N
126	20240508	120656	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4755	-140	5	-2.86	10293208280	2112432	63.91	4815	5040	4680	6360	3430	4895	4872.62	0.60	-90110	5061	4977	4851	4767	4641	5020	4810	124	1465	500	3230	5	1	24803369	1179	8.40	1.66	12	8.52	566.00	2862.00	6090	20230619	-21.92	3255	20240412	46.08	5200	-8.56	20240503	3255	46.08	20240412	6090	-21.92	20230619	3255	46.08	20240412	4.46	N	128660	500	124 억	148464	N	N	N	N
127	20240508	110734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4785	-110	5	-2.25	9796448360	2008171	60.75	4815	5040	4680	6360	3430	4895	4878.24	0.60	-92360	5061	4977	4851	4767	4641	5020	4810	124	1465	500	3230	5	1	24803369	1187	8.45	1.67	12	8.10	566.00	2862.00	6090	20230619	-21.43	3255	20240412	47.00	5200	-7.98	20240503	3255	47.00	20240412	6090	-21.43	20230619	3255	47.00	20240412	4.46	N	128660	500	124 억	148464	N	N	N	N
128	20240508	100704	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4830	-65	5	-1.33	8865218305	1814210	54.88	4815	5040	4680	6360	3430	4895	4886.52	0.60	-97000	5061	4977	4851	4767	4641	5020	4810	124	1465	500	3230	5	1	24803369	1198	8.53	1.69	12	7.31	566.00	2862.00	6090	20230619	-20.69	3255	20240412	48.39	5200	-7.12	20240503	3255	48.39	20240412	6090	-20.69	20230619	3255	48.39	20240412	4.46	N	128660	500	124 억	148464	N	N	N	N
129	20240508	090705	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4740	-155	5	-3.17	1290604880	270085	8.17	4815	4900	4680	6360	3430	4895	4775.90	0.60	-30578	5061	4977	4851	4767	4641	5020	4810	124	1465	500	3230	5	1	24803369	1176	8.37	1.66	12	1.09	566.00	2862.00	6090	20230619	-22.17	3255	20240412	45.62	5200	-8.85	20240503	3255	45.62	20240412	6090	-22.17	20230619	3255	45.62	20240412	4.46	N	128660	500	124 억	148464	N	N	N	N
130	20240503	160718	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4870	500	2	11.44	135558500895	27833092	2513.99	4305	5200	4260	5680	3060	4370	4870.45	0.18	10606	4493	4431	4348	4286	4203	4462	4317	124	1310	500	2880	5	1	24803369	1208	8.60	1.70	12	112.21	566.00	2862.00	6090	20230619	-20.03	3255	20240412	49.62	5200	-6.35	20240503	3255	49.62	20240412	6090	-20.03	20230619	3255	49.62	20240412	4.66	N	128660	500	124 억	44443	N	N	N	N
131	20240503	150717	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4795	425	2	9.73	132510675260	27203431	2457.11	4305	5200	4260	5680	3060	4370	4871.15	0.18	-14817	4493	4431	4348	4286	4203	4462	4317	124	1310	500	2880	5	1	24803369	1189	8.47	1.68	12	109.68	566.00	2862.00	6090	20230619	-21.26	3255	20240412	47.31	5200	-7.79	20240503	3255	47.31	20240412	6090	-21.26	20230619	3255	47.31	20240412	4.66	N	128660	500	124 억	44443	N	N	N	N
132	20240503	140718	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4970	600	2	13.73	116458597910	23941034	2162.44	4305	5200	4260	5680	3060	4370	4864.44	0.18	-24200	4493	4431	4348	4286	4203	4462	4317	124	1310	500	2880	5	1	24803369	1233	8.78	1.74	12	96.52	566.00	2862.00	6090	20230619	-18.39	3255	20240412	52.69	5200	-4.42	20240503	3255	52.69	20240412	6090	-18.39	20230619	3255	52.69	20240412	4.66	N	128660	500	124 억	44443	N	N	N	N
133	20240503	130719	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4665	295	2	6.75	56006438420	11858191	1071.07	4305	4900	4260	5680	3060	4370	4723.09	0.18	-31709	4493	4431	4348	4286	4203	4462	4317	124	1310	500	2880	5	1	24803369	1157	8.24	1.63	12	47.81	566.00	2862.00	6090	20230619	-23.40	3255	20240412	43.32	4990	-6.51	20240430	3255	43.32	20240412	6090	-23.40	20230619	3255	43.32	20240412	4.66	N	128660	500	124 억	44443	N	N	N	N
134	20240503	120715	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4805	435	2	9.95	46785248185	9904636	894.62	4305	4900	4260	5680	3060	4370	4723.66	0.18	-8859	4493	4431	4348	4286	4203	4462	4317	124	1310	500	2880	5	1	24803369	1192	8.49	1.68	12	39.93	566.00	2862.00	6090	20230619	-21.10	3255	20240412	47.62	4990	-3.71	20240430	3255	47.62	20240412	6090	-21.10	20230619	3255	47.62	20240412	4.66	N	128660	500	124 억	44443	N	N	N	N
135	20240503	110715	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4390	20	2	0.46	1524819850	353005	31.88	4305	4400	4260	5680	3060	4370	4319.18	0.18	45337	4493	4431	4348	4286	4203	4462	4317	124	1310	500	2880	5	1	24803369	1089	7.76	1.53	12	1.42	566.00	2862.00	6090	20230619	-27.91	3255	20240412	34.87	4990	-12.02	20240430	3255	34.87	20240412	6090	-27.91	20230619	3255	34.87	20240412	4.66	N	128660	500	124 억	44443	N	N	N	N
136	20240503	100711	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4325	-45	5	-1.03	1135335515	262921	23.75	4305	4385	4260	5680	3060	4370	4317.67	0.18	37918	4493	4431	4348	4286	4203	4462	4317	124	1310	500	2880	5	1	24803369	1073	7.64	1.51	12	1.06	566.00	2862.00	6090	20230619	-28.98	3255	20240412	32.87	4990	-13.33	20240430	3255	32.87	20240412	6090	-28.98	20230619	3255	32.87	20240412	4.66	N	128660	500	124 억	44443	N	N	N	N
137	20240503	090711	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4290	-80	5	-1.83	400989190	93280	8.43	4305	4355	4260	5680	3060	4370	4296.81	0.18	13816	4493	4431	4348	4286	4203	4462	4317	124	1310	500	2880	5	1	24803369	1064	7.58	1.50	12	0.38	566.00	2862.00	6090	20230619	-29.56	3255	20240412	31.80	4990	-14.03	20240430	3255	31.80	20240412	6090	-29.56	20230619	3255	31.80	20240412	4.66	N	128660	500	124 억	44443	N	N	N	N
138	20240502	160706	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4370	5	2	0.11	4683709570	1076447	7.86	4360	4410	4265	5670	3060	4365	4351.00	0.33	-38250	5411	4887	4466	3942	3521	5150	4205	124	1305	500	2880	5	1	24803369	1084	7.72	1.53	12	4.34	566.00	2862.00	6090	20230619	-28.24	3255	20240412	34.25	4990	-12.42	20240430	3255	34.25	20240412	6090	-28.24	20230619	3255	34.25	20240412	4.80	N	128660	500	124 억	83065	N	N	N	N
139	20240502	150711	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4395	30	2	0.69	4329089705	995487	7.27	4360	4410	4265	5670	3060	4365	4348.69	0.33	-40673	5411	4887	4466	3942	3521	5150	4205	124	1305	500	2880	5	1	24803369	1090	7.77	1.54	12	4.01	566.00	2862.00	6090	20230619	-27.83	3255	20240412	35.02	4990	-11.92	20240430	3255	35.02	20240412	6090	-27.83	20230619	3255	35.02	20240412	4.80	N	128660	500	124 억	83065	N	N	N	N
140	20240502	140707	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4375	10	2	0.23	3925897965	903196	6.59	4360	4410	4265	5670	3060	4365	4346.64	0.33	-35469	5411	4887	4466	3942	3521	5150	4205	124	1305	500	2880	5	1	24803369	1085	7.73	1.53	12	3.64	566.00	2862.00	6090	20230619	-28.16	3255	20240412	34.41	4990	-12.32	20240430	3255	34.41	20240412	6090	-28.16	20230619	3255	34.41	20240412	4.80	N	128660	500	124 억	83065	N	N	N	N
141	20240502	130705	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4350	-15	5	-0.34	3355854515	772877	5.64	4360	4410	4265	5670	3060	4365	4341.98	0.33	-45453	5411	4887	4466	3942	3521	5150	4205	124	1305	500	2880	5	1	24803369	1079	7.69	1.52	12	3.12	566.00	2862.00	6090	20230619	-28.57	3255	20240412	33.64	4990	-12.83	20240430	3255	33.64	20240412	6090	-28.57	20230619	3255	33.64	20240412	4.80	N	128660	500	124 억	83065	N	N	N	N
142	20240502	120703	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4380	15	2	0.34	3014511165	694436	5.07	4360	4410	4265	5670	3060	4365	4340.89	0.33	-43096	5411	4887	4466	3942	3521	5150	4205	124	1305	500	2880	5	1	24803369	1086	7.74	1.53	12	2.80	566.00	2862.00	6090	20230619	-28.08	3255	20240412	34.56	4990	-12.22	20240430	3255	34.56	20240412	6090	-28.08	20230619	3255	34.56	20240412	4.80	N	128660	500	124 억	83065	N	N	N	N
143	20240502	110702	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4345	-20	5	-0.46	2283398370	527815	3.85	4360	4400	4265	5670	3060	4365	4326.01	0.33	4907	5411	4887	4466	3942	3521	5150	4205	124	1305	500	2880	5	1	24803369	1078	7.68	1.52	12	2.13	566.00	2862.00	6090	20230619	-28.65	3255	20240412	33.49	4990	-12.93	20240430	3255	33.49	20240412	6090	-28.65	20230619	3255	33.49	20240412	4.80	N	128660	500	124 억	83065	N	N	N	N
144	20240502	100700	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4280	-85	5	-1.95	1895806370	437984	3.20	4360	4400	4265	5670	3060	4365	4328.34	0.33	-3782	5411	4887	4466	3942	3521	5150	4205	124	1305	500	2880	5	1	24803369	1062	7.56	1.50	12	1.77	566.00	2862.00	6090	20230619	-29.72	3255	20240412	31.49	4990	-14.23	20240430	3255	31.49	20240412	6090	-29.72	20230619	3255	31.49	20240412	4.80	N	128660	500	124 억	83065	N	N	N	N
145	20240502	090701	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4365	0	3	0.00	597940980	137035	1.00	4360	4400	4335	5670	3060	4365	4363.40	0.33	-13776	5411	4887	4466	3942	3521	5150	4205	124	1305	500	2880	5	1	24803369	1083	7.71	1.53	12	0.55	566.00	2862.00	6090	20230619	-28.33	3255	20240412	34.10	4990	-12.53	20240430	3255	34.10	20240412	6090	-28.33	20230619	3255	34.10	20240412	4.80	N	128660	500	124 억	83065	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History