KissMeData/354320/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161234	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39300	1500	2	3.97	1996084800	51153	91.39	37950	39700	37900	49100	26500	37800	39022.58	0.41	3410	39433	38616	38133	37316	36833	38375	37075	32	11300	500	26460	50	1	6391381	2512	-34.26	1.89	12	0.80	-1147.00	20780.00	180000	20230630	-78.17	34050	20240416	15.42	52200	-24.71	20240109	34050	15.42	20240416	180000	-78.17	20230630	34050	15.42	20240416	2.18	N	354320	500	31 억	26418	N	N	174	N	N
3	20240531	151236	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39300	1500	2	3.97	1919066500	49193	87.89	37950	39700	37900	49100	26500	37800	39011.78	0.41	3697	39433	38616	38133	37316	36833	38375	37075	32	11300	500	26460	50	1	6391381	2512	-34.26	1.89	12	0.77	-1147.00	20780.00	180000	20230630	-78.17	34050	20240416	15.42	52200	-24.71	20240109	34050	15.42	20240416	180000	-78.17	20230630	34050	15.42	20240416	2.18	N	354320	500	31 억	26418	N	N	174	N	N
4	20240531	141234	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39300	1500	2	3.97	1771152750	45423	81.15	37950	39700	37900	49100	26500	37800	38993.29	0.41	5119	39433	38616	38133	37316	36833	38375	37075	32	11300	500	26460	50	1	6391381	2512	-34.26	1.89	12	0.71	-1147.00	20780.00	180000	20230630	-78.17	34050	20240416	15.42	52200	-24.71	20240109	34050	15.42	20240416	180000	-78.17	20230630	34050	15.42	20240416	2.18	N	354320	500	31 억	26418	N	N	174	N	N
5	20240531	131237	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39350	1550	2	4.10	1610997950	41343	73.86	37950	39700	37900	49100	26500	37800	38967.58	0.41	3290	39433	38616	38133	37316	36833	38375	37075	32	11300	500	26460	50	1	6391381	2515	-34.31	1.89	12	0.65	-1147.00	20780.00	180000	20230630	-78.14	34050	20240416	15.57	52200	-24.62	20240109	34050	15.57	20240416	180000	-78.14	20230630	34050	15.57	20240416	2.18	N	354320	500	31 억	26418	N	N	174	N	N
6	20240531	121239	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39350	1550	2	4.10	1496151300	38432	68.66	37950	39700	37900	49100	26500	37800	38930.80	0.41	3146	39433	38616	38133	37316	36833	38375	37075	32	11300	500	26460	50	1	6391381	2515	-34.31	1.89	12	0.60	-1147.00	20780.00	180000	20230630	-78.14	34050	20240416	15.57	52200	-24.62	20240109	34050	15.57	20240416	180000	-78.14	20230630	34050	15.57	20240416	2.18	N	354320	500	31 억	26418	N	N	174	N	N
7	20240531	111236	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39350	1550	2	4.10	1231317350	31733	56.69	37950	39550	37900	49100	26500	37800	38803.47	0.41	2013	39433	38616	38133	37316	36833	38375	37075	32	11300	500	26460	50	1	6391381	2515	-34.31	1.89	12	0.50	-1147.00	20780.00	180000	20230630	-78.14	34050	20240416	15.57	52200	-24.62	20240109	34050	15.57	20240416	180000	-78.14	20230630	34050	15.57	20240416	2.18	N	354320	500	31 억	26418	N	N	174	N	N
8	20240531	101229	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39250	1450	2	3.84	787955950	20471	36.57	37950	39300	37900	49100	26500	37800	38492.44	0.41	-1047	39433	38616	38133	37316	36833	38375	37075	32	11300	500	26460	50	1	6391381	2509	-34.22	1.89	12	0.32	-1147.00	20780.00	180000	20230630	-78.19	34050	20240416	15.27	52200	-24.81	20240109	34050	15.27	20240416	180000	-78.19	20230630	34050	15.27	20240416	2.18	N	354320	500	31 억	26418	N	N	174	N	N
9	20240531	091239	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38450	650	2	1.72	199282100	5198	9.29	37950	38750	37900	49100	26500	37800	38341.67	0.41	1	39433	38616	38133	37316	36833	38375	37075	32	11300	500	26460	50	1	6391381	2457	-33.52	1.85	12	0.08	-1147.00	20780.00	180000	20230630	-78.64	34050	20240416	12.92	52200	-26.34	20240109	34050	12.92	20240416	180000	-78.64	20230630	34050	12.92	20240416	2.18	N	354320	500	31 억	26418	N	N	174	N	N
10	20240530	161230	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37800	-900	5	-2.33	2112076550	55530	115.60	38950	38950	37650	50300	27100	38700	38035.30	0.23	11712	40566	39632	39166	38232	37766	39400	38000	32	11600	500	27090	50	1	6391381	2416	-32.96	1.82	12	0.87	-1147.00	20780.00	180000	20230630	-79.00	34050	20240416	11.01	52200	-27.59	20240109	34050	11.01	20240416	180000	-79.00	20230630	34050	11.01	20240416	2.17	N	354320	500	31 억	14753	N	N	174	N	N
11	20240530	151230	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38050	-650	5	-1.68	2020048500	53101	110.54	38950	38950	37650	50300	27100	38700	38040.24	0.23	11430	40566	39632	39166	38232	37766	39400	38000	32	11600	500	27090	50	1	6391381	2432	-33.17	1.83	12	0.83	-1147.00	20780.00	180000	20230630	-78.86	34050	20240416	11.75	52200	-27.11	20240109	34050	11.75	20240416	180000	-78.86	20230630	34050	11.75	20240416	2.17	N	354320	500	31 억	14753	N	N	4	N	N
12	20240530	141230	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37800	-900	5	-2.33	1643687450	43170	89.87	38950	38950	37650	50300	27100	38700	38073.14	0.23	5308	40566	39632	39166	38232	37766	39400	38000	32	11600	500	27090	50	1	6391381	2416	-32.96	1.82	12	0.68	-1147.00	20780.00	180000	20230630	-79.00	34050	20240416	11.01	52200	-27.59	20240109	34050	11.01	20240416	180000	-79.00	20230630	34050	11.01	20240416	2.17	N	354320	500	31 억	14753	N	N	4	N	N
13	20240530	131231	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37950	-750	5	-1.94	1345541500	35271	73.43	38950	38950	37750	50300	27100	38700	38146.91	0.23	3071	40566	39632	39166	38232	37766	39400	38000	32	11600	500	27090	50	1	6391381	2426	-33.09	1.83	12	0.55	-1147.00	20780.00	180000	20230630	-78.92	34050	20240416	11.45	52200	-27.30	20240109	34050	11.45	20240416	180000	-78.92	20230630	34050	11.45	20240416	2.17	N	354320	500	31 억	14753	N	N	4	N	N
14	20240530	121228	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37900	-800	5	-2.07	1167273900	30564	63.63	38950	38950	37900	50300	27100	38700	38189.27	0.23	2124	40566	39632	39166	38232	37766	39400	38000	32	11600	500	27090	50	1	6391381	2422	-33.04	1.82	12	0.48	-1147.00	20780.00	180000	20230630	-78.94	34050	20240416	11.31	52200	-27.39	20240109	34050	11.31	20240416	180000	-78.94	20230630	34050	11.31	20240416	2.17	N	354320	500	31 억	14753	N	N	4	N	N
15	20240530	111230	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38150	-550	5	-1.42	995560350	26040	54.21	38950	38950	37950	50300	27100	38700	38229.94	0.23	2518	40566	39632	39166	38232	37766	39400	38000	32	11600	500	27090	50	1	6391381	2438	-33.26	1.84	12	0.41	-1147.00	20780.00	180000	20230630	-78.81	34050	20240416	12.04	52200	-26.92	20240109	34050	12.04	20240416	180000	-78.81	20230630	34050	12.04	20240416	2.17	N	354320	500	31 억	14753	N	N	4	N	N
16	20240530	101233	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38100	-600	5	-1.55	751753050	19657	40.92	38950	38950	37950	50300	27100	38700	38240.91	0.23	2270	40566	39632	39166	38232	37766	39400	38000	32	11600	500	27090	50	1	6391381	2435	-33.22	1.83	12	0.31	-1147.00	20780.00	180000	20230630	-78.83	34050	20240416	11.89	52200	-27.01	20240109	34050	11.89	20240416	180000	-78.83	20230630	34050	11.89	20240416	2.17	N	354320	500	31 억	14753	N	N	4	N	N
17	20240530	091232	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38500	-200	5	-0.52	240337700	6263	13.04	38950	38950	38100	50300	27100	38700	38368.28	0.23	1055	40566	39632	39166	38232	37766	39400	38000	32	11600	500	27090	50	1	6391381	2461	-33.57	1.85	12	0.10	-1147.00	20780.00	180000	20230630	-78.61	34050	20240416	13.07	52200	-26.25	20240109	34050	13.07	20240416	180000	-78.61	20230630	34050	13.07	20240416	2.17	N	354320	500	31 억	14753	N	N	4	N	N
18	20240529	161219	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38700	-1200	5	-3.01	1860652900	47451	145.56	40000	40100	38700	51800	27950	39900	39212.63	0.21	1252	40700	40300	40000	39600	39300	40150	39450	32	11900	500	27930	50	1	6391381	2473	-33.74	1.86	12	0.74	-1147.00	20780.00	180000	20230630	-78.50	34050	20240416	13.66	52200	-25.86	20240109	34050	13.66	20240416	180000	-78.50	20230630	34050	13.66	20240416	2.19	N	354320	500	31 억	13501	N	N	4	N	N
19	20240529	151221	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38900	-1000	5	-2.51	1704545300	43424	133.21	40000	40100	38800	51800	27950	39900	39253.38	0.21	733	40700	40300	40000	39600	39300	40150	39450	32	11900	500	27930	50	1	6391381	2486	-33.91	1.87	12	0.68	-1147.00	20780.00	180000	20230630	-78.39	34050	20240416	14.24	52200	-25.48	20240109	34050	14.24	20240416	180000	-78.39	20230630	34050	14.24	20240416	2.19	N	354320	500	31 억	13501	N	N	61	N	N
20	20240529	141221	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39100	-800	5	-2.01	1324519100	33668	103.28	40000	40100	39000	51800	27950	39900	39340.43	0.21	650	40700	40300	40000	39600	39300	40150	39450	32	11900	500	27930	50	1	6391381	2499	-34.09	1.88	12	0.53	-1147.00	20780.00	180000	20230630	-78.28	34050	20240416	14.83	52200	-25.10	20240109	34050	14.83	20240416	180000	-78.28	20230630	34050	14.83	20240416	2.19	N	354320	500	31 억	13501	N	N	61	N	N
21	20240529	131223	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39050	-850	5	-2.13	1230865150	31272	95.93	40000	40100	39000	51800	27950	39900	39359.80	0.21	526	40700	40300	40000	39600	39300	40150	39450	32	11900	500	27930	50	1	6391381	2496	-34.05	1.88	12	0.49	-1147.00	20780.00	180000	20230630	-78.31	34050	20240416	14.68	52200	-25.19	20240109	34050	14.68	20240416	180000	-78.31	20230630	34050	14.68	20240416	2.19	N	354320	500	31 억	13501	N	N	61	N	N
22	20240529	121222	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39050	-850	5	-2.13	1120155000	28438	87.24	40000	40100	39000	51800	27950	39900	39389.19	0.21	238	40700	40300	40000	39600	39300	40150	39450	32	11900	500	27930	50	1	6391381	2496	-34.05	1.88	12	0.44	-1147.00	20780.00	180000	20230630	-78.31	34050	20240416	14.68	52200	-25.19	20240109	34050	14.68	20240416	180000	-78.31	20230630	34050	14.68	20240416	2.19	N	354320	500	31 억	13501	N	N	61	N	N
23	20240529	111222	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39300	-600	5	-1.50	880812600	22316	68.46	40000	40100	39050	51800	27950	39900	39469.81	0.21	854	40700	40300	40000	39600	39300	40150	39450	32	11900	500	27930	50	1	6391381	2512	-34.26	1.89	12	0.35	-1147.00	20780.00	180000	20230630	-78.17	34050	20240416	15.42	52200	-24.71	20240109	34050	15.42	20240416	180000	-78.17	20230630	34050	15.42	20240416	2.19	N	354320	500	31 억	13501	N	N	61	N	N
24	20240529	101214	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39350	-550	5	-1.38	476325450	12010	36.84	40000	40100	39350	51800	27950	39900	39660.54	0.21	-671	40700	40300	40000	39600	39300	40150	39450	32	11900	500	27930	50	1	6391381	2515	-34.31	1.89	12	0.19	-1147.00	20780.00	180000	20230630	-78.14	34050	20240416	15.57	52200	-24.62	20240109	34050	15.57	20240416	180000	-78.14	20230630	34050	15.57	20240416	2.19	N	354320	500	31 억	13501	N	N	61	N	N
25	20240529	091216	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39700	-200	5	-0.50	126480500	3180	9.76	40000	40100	39600	51800	27950	39900	39773.34	0.21	-844	40700	40300	40000	39600	39300	40150	39450	32	11900	500	27930	50	1	6391381	2537	-34.61	1.91	12	0.05	-1147.00	20780.00	180000	20230630	-77.94	34050	20240416	16.59	52200	-23.95	20240109	34050	16.59	20240416	180000	-77.94	20230630	34050	16.59	20240416	2.19	N	354320	500	31 억	13501	N	N	61	N	N
26	20240528	161212	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39900	-500	5	-1.24	1281915450	32153	38.82	40400	40400	39700	52500	28300	40400	39869.10	0.24	-1482	41566	40982	40266	39682	38966	40625	39325	32	12100	500	28280	50	1	6391381	2550	-34.79	1.92	12	0.50	-1147.00	20780.00	180000	20230630	-77.83	34050	20240416	17.18	52200	-23.56	20240109	34050	17.18	20240416	180000	-77.83	20230630	34050	17.18	20240416	2.26	N	354320	500	31 억	15025	N	N	61	N	N
27	20240528	151214	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39900	-500	5	-1.24	1248399200	31312	37.81	40400	40400	39700	52500	28300	40400	39869.67	0.24	-1518	41566	40982	40266	39682	38966	40625	39325	32	12100	500	28280	50	1	6391381	2550	-34.79	1.92	12	0.49	-1147.00	20780.00	180000	20230630	-77.83	34050	20240416	17.18	52200	-23.56	20240109	34050	17.18	20240416	180000	-77.83	20230630	34050	17.18	20240416	2.26	N	354320	500	31 억	15025	N	N	225	N	N
28	20240528	141218	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39900	-500	5	-1.24	1032173200	25879	31.25	40400	40400	39700	52500	28300	40400	39884.59	0.24	-1603	41566	40982	40266	39682	38966	40625	39325	32	12100	500	28280	50	1	6391381	2550	-34.79	1.92	12	0.40	-1147.00	20780.00	180000	20230630	-77.83	34050	20240416	17.18	52200	-23.56	20240109	34050	17.18	20240416	180000	-77.83	20230630	34050	17.18	20240416	2.26	N	354320	500	31 억	15025	N	N	225	N	N
29	20240528	131212	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39850	-550	5	-1.36	966232650	24224	29.25	40400	40400	39700	52500	28300	40400	39887.41	0.24	-1501	41566	40982	40266	39682	38966	40625	39325	32	12100	500	28280	50	1	6391381	2547	-34.74	1.92	12	0.38	-1147.00	20780.00	180000	20230630	-77.86	34050	20240416	17.03	52200	-23.66	20240109	34050	17.03	20240416	180000	-77.86	20230630	34050	17.03	20240416	2.26	N	354320	500	31 억	15025	N	N	225	N	N
30	20240528	121213	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39850	-550	5	-1.36	787929750	19743	23.84	40400	40400	39750	52500	28300	40400	39909.32	0.24	-397	41566	40982	40266	39682	38966	40625	39325	32	12100	500	28280	50	1	6391381	2547	-34.74	1.92	12	0.31	-1147.00	20780.00	180000	20230630	-77.86	34050	20240416	17.03	52200	-23.66	20240109	34050	17.03	20240416	180000	-77.86	20230630	34050	17.03	20240416	2.26	N	354320	500	31 억	15025	N	N	225	N	N
31	20240528	111157	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	40000	-400	5	-0.99	638937350	16008	19.33	40400	40400	39750	52500	28300	40400	39913.63	0.24	647	41566	40982	40266	39682	38966	40625	39325	32	12100	500	28280	50	1	6391381	2557	-34.87	1.92	12	0.25	-1147.00	20780.00	180000	20230630	-77.78	34050	20240416	17.47	52200	-23.37	20240109	34050	17.47	20240416	180000	-77.78	20230630	34050	17.47	20240416	2.26	N	354320	500	31 억	15025	N	N	225	N	N
32	20240528	101213	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39950	-450	5	-1.11	452317300	11341	13.69	40400	40400	39750	52500	28300	40400	39883.37	0.24	-347	41566	40982	40266	39682	38966	40625	39325	32	12100	500	28280	50	1	6391381	2553	-34.83	1.92	12	0.18	-1147.00	20780.00	180000	20230630	-77.81	34050	20240416	17.33	52200	-23.47	20240109	34050	17.33	20240416	180000	-77.81	20230630	34050	17.33	20240416	2.26	N	354320	500	31 억	15025	N	N	225	N	N
33	20240528	091216	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39850	-550	5	-1.36	121249200	3033	3.66	40400	40400	39750	52500	28300	40400	39976.66	0.24	-533	41566	40982	40266	39682	38966	40625	39325	32	12100	500	28280	50	1	6391381	2547	-34.74	1.92	12	0.05	-1147.00	20780.00	180000	20230630	-77.86	34050	20240416	17.03	52200	-23.66	20240109	34050	17.03	20240416	180000	-77.86	20230630	34050	17.03	20240416	2.26	N	354320	500	31 억	15025	N	N	225	N	N
34	20240527	161157	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	40400	-50	5	-0.12	3278143050	82041	105.47	40550	40850	39550	52500	28350	40450	39956.85	0.13	7035	42083	41266	40833	40016	39583	41050	39800	32	12050	500	28310	50	1	6391381	2582	-35.22	1.94	12	1.28	-1147.00	20780.00	180000	20230630	-77.56	34050	20240416	18.65	52200	-22.61	20240109	34050	18.65	20240416	180000	-77.56	20230630	34050	18.65	20240416	2.27	N	354320	500	31 억	7992	N	N	225	N	N
35	20240527	151215	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	40600	150	2	0.37	3144439350	78735	101.22	40550	40850	39550	52500	28350	40450	39937.00	0.13	7742	42083	41266	40833	40016	39583	41050	39800	32	12050	500	28310	50	1	6391381	2595	-35.40	1.95	12	1.23	-1147.00	20780.00	180000	20230630	-77.44	34050	20240416	19.24	52200	-22.22	20240109	34050	19.24	20240416	180000	-77.44	20230630	34050	19.24	20240416	2.27	N	354320	500	31 억	7992	N	N	134	N	N
36	20240527	141212	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	40000	-450	5	-1.11	2322225650	58203	74.83	40550	40600	39550	52500	28350	40450	39898.73	0.13	6828	42083	41266	40833	40016	39583	41050	39800	32	12050	500	28310	50	1	6391381	2557	-34.87	1.92	12	0.91	-1147.00	20780.00	180000	20230630	-77.78	34050	20240416	17.47	52200	-23.37	20240109	34050	17.47	20240416	180000	-77.78	20230630	34050	17.47	20240416	2.27	N	354320	500	31 억	7992	N	N	134	N	N
37	20240527	131211	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39700	-750	5	-1.85	2089272250	52358	67.31	40550	40600	39550	52500	28350	40450	39903.59	0.13	3459	42083	41266	40833	40016	39583	41050	39800	32	12050	500	28310	50	1	6391381	2537	-34.61	1.91	12	0.82	-1147.00	20780.00	180000	20230630	-77.94	34050	20240416	16.59	52200	-23.95	20240109	34050	16.59	20240416	180000	-77.94	20230630	34050	16.59	20240416	2.27	N	354320	500	31 억	7992	N	N	134	N	N
38	20240527	121211	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39650	-800	5	-1.98	1909679300	47830	61.49	40550	40600	39550	52500	28350	40450	39926.39	0.13	2876	42083	41266	40833	40016	39583	41050	39800	32	12050	500	28310	50	1	6391381	2534	-34.57	1.91	12	0.75	-1147.00	20780.00	180000	20230630	-77.97	34050	20240416	16.45	52200	-24.04	20240109	34050	16.45	20240416	180000	-77.97	20230630	34050	16.45	20240416	2.27	N	354320	500	31 억	7992	N	N	134	N	N
39	20240527	111211	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	40050	-400	5	-0.99	1733355900	43406	55.80	40550	40600	39550	52500	28350	40450	39933.56	0.13	2625	42083	41266	40833	40016	39583	41050	39800	32	12050	500	28310	50	1	6391381	2560	-34.92	1.93	12	0.68	-1147.00	20780.00	180000	20230630	-77.75	34050	20240416	17.62	52200	-23.28	20240109	34050	17.62	20240416	180000	-77.75	20230630	34050	17.62	20240416	2.27	N	354320	500	31 억	7992	N	N	134	N	N
40	20240527	101208	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39800	-650	5	-1.61	1196375450	29939	38.49	40550	40600	39700	52500	28350	40450	39960.43	0.13	4491	42083	41266	40833	40016	39583	41050	39800	32	12050	500	28310	50	1	6391381	2544	-34.70	1.92	12	0.47	-1147.00	20780.00	180000	20230630	-77.89	34050	20240416	16.89	52200	-23.75	20240109	34050	16.89	20240416	180000	-77.89	20230630	34050	16.89	20240416	2.27	N	354320	500	31 억	7992	N	N	134	N	N
41	20240527	091211	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	39950	-500	5	-1.24	365797150	9115	11.72	40550	40600	39750	52500	28350	40450	40131.34	0.13	864	42083	41266	40833	40016	39583	41050	39800	32	12050	500	28310	50	1	6391381	2553	-34.83	1.92	12	0.14	-1147.00	20780.00	180000	20230630	-77.81	34050	20240416	17.33	52200	-23.47	20240109	34050	17.33	20240416	180000	-77.81	20230630	34050	17.33	20240416	2.27	N	354320	500	31 억	7992	N	N	134	N	N
42	20240524	161102	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	40450	-1500	5	-3.58	3135873400	76867	71.91	41500	41650	40400	54500	29400	41950	40796.48	0.11	827	44616	43282	42416	41082	40216	42850	40650	32	12550	500	29360	50	1	6391381	2585	-35.27	1.95	12	1.20	-1147.00	20780.00	180000	20230630	-77.53	34050	20240416	18.80	52200	-22.51	20240109	34050	18.80	20240416	180000	-77.53	20230630	34050	18.80	20240416	2.28	N	354320	500	31 억	7191	N	N	134	N	N
43	20240524	151104	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	40550	-1400	5	-3.34	2876164000	70452	65.91	41500	41650	40550	54500	29400	41950	40824.45	0.11	376	44616	43282	42416	41082	40216	42850	40650	32	12550	500	29360	50	1	6391381	2592	-35.35	1.95	12	1.10	-1147.00	20780.00	180000	20230630	-77.47	34050	20240416	19.09	52200	-22.32	20240109	34050	19.09	20240416	180000	-77.47	20230630	34050	19.09	20240416	2.28	N	354320	500	31 억	7191	N	N	53	N	N
44	20240524	141110	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	40650	-1300	5	-3.10	2468552900	60430	56.53	41500	41650	40550	54500	29400	41950	40849.79	0.11	4	44616	43282	42416	41082	40216	42850	40650	32	12550	500	29360	50	1	6391381	2598	-35.44	1.96	12	0.95	-1147.00	20780.00	180000	20230630	-77.42	34050	20240416	19.38	52200	-22.13	20240109	34050	19.38	20240416	180000	-77.42	20230630	34050	19.38	20240416	2.28	N	354320	500	31 억	7191	N	N	53	N	N
45	20240524	131105	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	40650	-1300	5	-3.10	2127392250	52039	48.68	41500	41650	40550	54500	29400	41950	40880.73	0.11	-947	44616	43282	42416	41082	40216	42850	40650	32	12550	500	29360	50	1	6391381	2598	-35.44	1.96	12	0.81	-1147.00	20780.00	180000	20230630	-77.42	34050	20240416	19.38	52200	-22.13	20240109	34050	19.38	20240416	180000	-77.42	20230630	34050	19.38	20240416	2.28	N	354320	500	31 억	7191	N	N	53	N	N
46	20240524	121106	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	40800	-1150	5	-2.74	1808772400	44210	41.36	41500	41650	40550	54500	29400	41950	40913.20	0.11	-787	44616	43282	42416	41082	40216	42850	40650	32	12550	500	29360	50	1	6391381	2608	-35.57	1.96	12	0.69	-1147.00	20780.00	180000	20230630	-77.33	34050	20240416	19.82	52200	-21.84	20240109	34050	19.82	20240416	180000	-77.33	20230630	34050	19.82	20240416	2.28	N	354320	500	31 억	7191	N	N	53	N	N
47	20240524	111105	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	40900	-1050	5	-2.50	1519770600	37129	34.73	41500	41650	40550	54500	29400	41950	40932.17	0.11	-903	44616	43282	42416	41082	40216	42850	40650	32	12550	500	29360	50	1	6391381	2614	-35.66	1.97	12	0.58	-1147.00	20780.00	180000	20230630	-77.28	34050	20240416	20.12	52200	-21.65	20240109	34050	20.12	20240416	180000	-77.28	20230630	34050	20.12	20240416	2.28	N	354320	500	31 억	7191	N	N	53	N	N
48	20240524	101112	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	41050	-900	5	-2.15	1176791550	28770	26.91	41500	41650	40550	54500	29400	41950	40903.43	0.11	-296	44616	43282	42416	41082	40216	42850	40650	32	12550	500	29360	50	1	6391381	2624	-35.79	1.98	12	0.45	-1147.00	20780.00	180000	20230630	-77.19	34050	20240416	20.56	52200	-21.36	20240109	34050	20.56	20240416	180000	-77.19	20230630	34050	20.56	20240416	2.28	N	354320	500	31 억	7191	N	N	53	N	N
49	20240524	091105	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	41000	-950	5	-2.26	459605050	11201	10.48	41500	41650	40600	54500	29400	41950	41032.50	0.11	298	44616	43282	42416	41082	40216	42850	40650	32	12550	500	29360	50	1	6391381	2620	-35.75	1.97	12	0.18	-1147.00	20780.00	180000	20230630	-77.22	34050	20240416	20.41	52200	-21.46	20240109	34050	20.41	20240416	180000	-77.22	20230630	34050	20.41	20240416	2.28	N	354320	500	31 억	7191	N	N	53	N	N
50	20240523	161103	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	41950	-1800	5	-4.11	4470026650	106301	121.43	43750	43750	41550	56800	30650	43750	42050.47	0.08	1926	46816	45282	44516	42982	42216	44900	42600	32	13050	500	30620	50	1	6391381	2681	-36.57	2.02	12	1.66	-1147.00	20780.00	180000	20230630	-76.69	34050	20240416	23.20	52200	-19.64	20240109	34050	23.20	20240416	180000	-76.69	20230630	34050	23.20	20240416	2.30	N	354320	500	31 억	5282	N	N	53	N	N
51	20240523	151105	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	41700	-2050	5	-4.69	4229080600	100530	114.83	43750	43750	41550	56800	30650	43750	42067.49	0.08	1969	46816	45282	44516	42982	42216	44900	42600	32	13050	500	30620	50	1	6391381	2665	-36.36	2.01	12	1.57	-1147.00	20780.00	180000	20230630	-76.83	34050	20240416	22.47	52200	-20.11	20240109	34050	22.47	20240416	180000	-76.83	20230630	34050	22.47	20240416	2.30	N	354320	500	31 억	5282	N	N	523	N	N
52	20240523	141109	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	41950	-1800	5	-4.11	3620340750	86001	98.24	43750	43750	41550	56800	30650	43750	42096.09	0.08	2056	46816	45282	44516	42982	42216	44900	42600	32	13050	500	30620	50	1	6391381	2681	-36.57	2.02	12	1.35	-1147.00	20780.00	180000	20230630	-76.69	34050	20240416	23.20	52200	-19.64	20240109	34050	23.20	20240416	180000	-76.69	20230630	34050	23.20	20240416	2.30	N	354320	500	31 억	5282	N	N	523	N	N
53	20240523	131108	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	42000	-1750	5	-4.00	3362069700	79846	91.21	43750	43750	41550	56800	30650	43750	42106.49	0.08	2149	46816	45282	44516	42982	42216	44900	42600	32	13050	500	30620	50	1	6391381	2684	-36.62	2.02	12	1.25	-1147.00	20780.00	180000	20230630	-76.67	34050	20240416	23.35	52200	-19.54	20240109	34050	23.35	20240416	180000	-76.67	20230630	34050	23.35	20240416	2.30	N	354320	500	31 억	5282	N	N	523	N	N
54	20240523	121102	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	41900	-1850	5	-4.23	2902945600	68880	78.68	43750	43750	41550	56800	30650	43750	42144.48	0.08	2552	46816	45282	44516	42982	42216	44900	42600	32	13050	500	30620	50	1	6391381	2678	-36.53	2.02	12	1.08	-1147.00	20780.00	180000	20230630	-76.72	34050	20240416	23.05	52200	-19.73	20240109	34050	23.05	20240416	180000	-76.72	20230630	34050	23.05	20240416	2.30	N	354320	500	31 억	5282	N	N	523	N	N
55	20240523	111101	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	42000	-1750	5	-4.00	2644909400	62732	71.66	43750	43750	41550	56800	30650	43750	42161.51	0.08	2640	46816	45282	44516	42982	42216	44900	42600	32	13050	500	30620	50	1	6391381	2684	-36.62	2.02	12	0.98	-1147.00	20780.00	180000	20230630	-76.67	34050	20240416	23.35	52200	-19.54	20240109	34050	23.35	20240416	180000	-76.67	20230630	34050	23.35	20240416	2.30	N	354320	500	31 억	5282	N	N	523	N	N
56	20240523	101104	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	42400	-1350	5	-3.09	1938307100	45925	52.46	43750	43750	41550	56800	30650	43750	42205.22	0.08	3356	46816	45282	44516	42982	42216	44900	42600	32	13050	500	30620	50	1	6391381	2710	-36.97	2.04	12	0.72	-1147.00	20780.00	180000	20230630	-76.44	34050	20240416	24.52	52200	-18.77	20240109	34050	24.52	20240416	180000	-76.44	20230630	34050	24.52	20240416	2.30	N	354320	500	31 억	5282	N	N	523	N	N
57	20240523	091109	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	41700	-2050	5	-4.69	944621900	22323	25.50	43750	43750	41550	56800	30650	43750	42314.73	0.08	626	46816	45282	44516	42982	42216	44900	42600	32	13050	500	30620	50	1	6391381	2665	-36.36	2.01	12	0.35	-1147.00	20780.00	180000	20230630	-76.83	34050	20240416	22.47	52200	-20.11	20240109	34050	22.47	20240416	180000	-76.83	20230630	34050	22.47	20240416	2.30	N	354320	500	31 억	5282	N	N	523	N	N
58	20240522	161053	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	43750	-1500	5	-3.31	3865899500	86926	50.91	45850	46050	43750	58800	31700	45250	44467.22	0.17	-5777	47083	46166	44683	43766	42283	46625	44225	32	13550	500	31670	50	1	6391381	2796	-38.14	2.11	12	1.36	-1147.00	20780.00	180000	20230630	-75.69	34050	20240416	28.49	52200	-16.19	20240109	34050	28.49	20240416	180000	-75.69	20230630	34050	28.49	20240416	2.35	N	354320	500	31 억	10892	N	N	523	N	N
59	20240522	151102	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	43850	-1400	5	-3.09	3752294350	84332	49.39	45850	46050	43750	58800	31700	45250	44486.27	0.17	-5693	47083	46166	44683	43766	42283	46625	44225	32	13550	500	31670	50	1	6391381	2803	-38.23	2.11	12	1.32	-1147.00	20780.00	180000	20230630	-75.64	34050	20240416	28.78	52200	-16.00	20240109	34050	28.78	20240416	180000	-75.64	20230630	34050	28.78	20240416	2.35	N	354320	500	31 억	10892	N	N	166	N	N
60	20240522	141102	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	43950	-1300	5	-2.87	3435726400	77114	45.16	45850	46050	43750	58800	31700	45250	44545.75	0.17	-4863	47083	46166	44683	43766	42283	46625	44225	32	13550	500	31670	50	1	6391381	2809	-38.32	2.12	12	1.21	-1147.00	20780.00	180000	20230630	-75.58	34050	20240416	29.07	52200	-15.80	20240109	34050	29.07	20240416	180000	-75.58	20230630	34050	29.07	20240416	2.35	N	354320	500	31 억	10892	N	N	166	N	N
61	20240522	131057	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	44100	-1150	5	-2.54	3021084950	67673	39.63	45850	46050	43750	58800	31700	45250	44634.32	0.17	-3401	47083	46166	44683	43766	42283	46625	44225	32	13550	500	31670	50	1	6391381	2819	-38.45	2.12	12	1.06	-1147.00	20780.00	180000	20230630	-75.50	34050	20240416	29.52	52200	-15.52	20240109	34050	29.52	20240416	180000	-75.50	20230630	34050	29.52	20240416	2.35	N	354320	500	31 억	10892	N	N	166	N	N
62	20240522	121206	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	44250	-1000	5	-2.21	2793923300	62528	36.62	45850	46050	43750	58800	31700	45250	44674.58	0.17	-2811	47083	46166	44683	43766	42283	46625	44225	32	13550	500	31670	50	1	6391381	2828	-38.58	2.13	12	0.98	-1147.00	20780.00	180000	20230630	-75.42	34050	20240416	29.96	52200	-15.23	20240109	34050	29.96	20240416	180000	-75.42	20230630	34050	29.96	20240416	2.35	N	354320	500	31 억	10892	N	N	166	N	N
63	20240522	111107	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	44100	-1150	5	-2.54	2545967550	56919	33.34	45850	46050	43750	58800	31700	45250	44721.41	0.17	-1956	47083	46166	44683	43766	42283	46625	44225	32	13550	500	31670	50	1	6391381	2819	-38.45	2.12	12	0.89	-1147.00	20780.00	180000	20230630	-75.50	34050	20240416	29.52	52200	-15.52	20240109	34050	29.52	20240416	180000	-75.50	20230630	34050	29.52	20240416	2.35	N	354320	500	31 억	10892	N	N	166	N	N
64	20240522	101100	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	44250	-1000	5	-2.21	1878924500	41768	24.46	45850	46050	44000	58800	31700	45250	44979.02	0.17	-1712	47083	46166	44683	43766	42283	46625	44225	32	13550	500	31670	50	1	6391381	2828	-38.58	2.13	12	0.65	-1147.00	20780.00	180000	20230630	-75.42	34050	20240416	29.96	52200	-15.23	20240109	34050	29.96	20240416	180000	-75.42	20230630	34050	29.96	20240416	2.35	N	354320	500	31 억	10892	N	N	166	N	N
65	20240522	091102	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	45150	-100	5	-0.22	814384700	17885	10.47	45850	46050	45100	58800	31700	45250	45549.37	0.17	-3068	47083	46166	44683	43766	42283	46625	44225	32	13550	500	31670	50	1	6391381	2886	-39.36	2.17	12	0.28	-1147.00	20780.00	180000	20230630	-74.92	34050	20240416	32.60	52200	-13.51	20240109	34050	32.60	20240416	180000	-74.92	20230630	34050	32.60	20240416	2.35	N	354320	500	31 억	10892	N	N	166	N	N
66	20240521	161045	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	45250	1850	2	4.26	7559304300	168632	137.58	43600	45600	43200	56400	30400	43400	44825.87	0.30	-8269	45966	44682	43866	42582	41766	44275	42175	32	13000	500	30380	50	1	6391381	2892	-39.45	2.18	12	2.64	-1147.00	20780.00	180000	20230630	-74.86	34050	20240416	32.89	52200	-13.31	20240109	34050	32.89	20240416	180000	-74.86	20230630	34050	32.89	20240416	2.25	N	354320	500	31 억	19129	N	N	166	N	N
67	20240521	151056	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	45000	1600	2	3.69	6413872800	143288	116.91	43600	45600	43200	56400	30400	43400	44762.11	0.30	-121	45966	44682	43866	42582	41766	44275	42175	32	13000	500	30380	50	1	6391381	2876	-39.23	2.17	12	2.24	-1147.00	20780.00	180000	20230630	-75.00	34050	20240416	32.16	52200	-13.79	20240109	34050	32.16	20240416	180000	-75.00	20230630	34050	32.16	20240416	2.25	N	354320	500	31 억	19129	N	N	291	N	N
68	20240521	141057	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	44400	1000	2	2.30	5898737400	131777	107.51	43600	45600	43200	56400	30400	43400	44763.03	0.30	861	45966	44682	43866	42582	41766	44275	42175	32	13000	500	30380	50	1	6391381	2838	-38.71	2.14	12	2.06	-1147.00	20780.00	180000	20230630	-75.33	34050	20240416	30.40	52200	-14.94	20240109	34050	30.40	20240416	180000	-75.33	20230630	34050	30.40	20240416	2.25	N	354320	500	31 억	19129	N	N	291	N	N
69	20240521	131055	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	44700	1300	2	3.00	5625517250	125644	102.51	43600	45600	43200	56400	30400	43400	44773.47	0.30	3021	45966	44682	43866	42582	41766	44275	42175	32	13000	500	30380	50	1	6391381	2857	-38.97	2.15	12	1.97	-1147.00	20780.00	180000	20230630	-75.17	34050	20240416	31.28	52200	-14.37	20240109	34050	31.28	20240416	180000	-75.17	20230630	34050	31.28	20240416	2.25	N	354320	500	31 억	19129	N	N	291	N	N
70	20240521	121053	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	44900	1500	2	3.46	5151887050	115088	93.90	43600	45600	43200	56400	30400	43400	44764.76	0.30	1862	45966	44682	43866	42582	41766	44275	42175	32	13000	500	30380	50	1	6391381	2870	-39.15	2.16	12	1.80	-1147.00	20780.00	180000	20230630	-75.06	34050	20240416	31.86	52200	-13.98	20240109	34050	31.86	20240416	180000	-75.06	20230630	34050	31.86	20240416	2.25	N	354320	500	31 억	19129	N	N	291	N	N
71	20240521	111052	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	45000	1600	2	3.69	4802988350	107313	87.55	43600	45600	43200	56400	30400	43400	44756.82	0.30	5159	45966	44682	43866	42582	41766	44275	42175	32	13000	500	30380	50	1	6391381	2876	-39.23	2.17	12	1.68	-1147.00	20780.00	180000	20230630	-75.00	34050	20240416	32.16	52200	-13.79	20240109	34050	32.16	20240416	180000	-75.00	20230630	34050	32.16	20240416	2.25	N	354320	500	31 억	19129	N	N	291	N	N
72	20240521	101053	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	44600	1200	2	2.76	3704221100	82847	67.59	43600	45500	43200	56400	30400	43400	44711.59	0.30	6509	45966	44682	43866	42582	41766	44275	42175	32	13000	500	30380	50	1	6391381	2851	-38.88	2.15	12	1.30	-1147.00	20780.00	180000	20230630	-75.22	34050	20240416	30.98	52200	-14.56	20240109	34050	30.98	20240416	180000	-75.22	20230630	34050	30.98	20240416	2.25	N	354320	500	31 억	19129	N	N	291	N	N
73	20240521	091049	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	44950	1550	2	3.57	929856600	21149	17.26	43600	45000	43200	56400	30400	43400	43966.93	0.30	-1257	45966	44682	43866	42582	41766	44275	42175	32	13000	500	30380	50	1	6391381	2873	-39.19	2.16	12	0.33	-1147.00	20780.00	180000	20230630	-75.03	34050	20240416	32.01	52200	-13.89	20240109	34050	32.01	20240416	180000	-75.03	20230630	34050	32.01	20240416	2.25	N	354320	500	31 억	19129	N	N	291	N	N
74	20240517	161056	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	43300	-3700	5	-7.87	10199690950	230033	99.57	46450	46450	43300	61100	32900	47000	44342.44	0.49	-25634	50200	48600	46900	45300	43600	47750	44450	32	14100	500	32900	50	1	6391381	2767	-37.75	2.08	12	3.60	-1147.00	20780.00	180000	20230630	-75.94	34050	20240416	27.17	52200	-17.05	20240109	34050	27.17	20240416	180000	-75.94	20230630	34050	27.17	20240416	2.35	N	354320	500	31 억	31358	N	N	13	N	N
75	20240517	151100	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	43550	-3450	5	-7.34	9761815300	219944	95.20	46450	46450	43300	61100	32900	47000	44383.04	0.49	-25821	50200	48600	46900	45300	43600	47750	44450	32	14100	500	32900	50	1	6391381	2783	-37.97	2.10	12	3.44	-1147.00	20780.00	180000	20230630	-75.81	34050	20240416	27.90	52200	-16.57	20240109	34050	27.90	20240416	180000	-75.81	20230630	34050	27.90	20240416	2.35	N	354320	500	31 억	31358	N	N	0	N	N
76	20240517	141049	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	44000	-3000	5	-6.38	8944233550	201210	87.09	46450	46450	43300	61100	32900	47000	44452.08	0.49	-24555	50200	48600	46900	45300	43600	47750	44450	32	14100	500	32900	50	1	6391381	2812	-38.36	2.12	12	3.15	-1147.00	20780.00	180000	20230630	-75.56	34050	20240416	29.22	52200	-15.71	20240109	34050	29.22	20240416	180000	-75.56	20230630	34050	29.22	20240416	2.35	N	354320	500	31 억	31358	N	N	0	N	N
77	20240517	131042	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	43700	-3300	5	-7.02	8219347350	184620	79.91	46450	46450	43300	61100	32900	47000	44520.19	0.49	-24516	50200	48600	46900	45300	43600	47750	44450	32	14100	500	32900	50	1	6391381	2793	-38.10	2.10	12	2.89	-1147.00	20780.00	180000	20230630	-75.72	34050	20240416	28.34	52200	-16.28	20240109	34050	28.34	20240416	180000	-75.72	20230630	34050	28.34	20240416	2.35	N	354320	500	31 억	31358	N	N	0	N	N
78	20240517	121042	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	44100	-2900	5	-6.17	7672675850	172152	74.52	46450	46450	43300	61100	32900	47000	44569.02	0.49	-23485	50200	48600	46900	45300	43600	47750	44450	32	14100	500	32900	50	1	6391381	2819	-38.45	2.12	12	2.69	-1147.00	20780.00	180000	20230630	-75.50	34050	20240416	29.52	52200	-15.52	20240109	34050	29.52	20240416	180000	-75.50	20230630	34050	29.52	20240416	2.35	N	354320	500	31 억	31358	N	N	0	N	N
79	20240517	111042	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	43750	-3250	5	-6.91	7056033950	158123	68.44	46450	46450	43300	61100	32900	47000	44623.52	0.49	-22544	50200	48600	46900	45300	43600	47750	44450	32	14100	500	32900	50	1	6391381	2796	-38.14	2.11	12	2.47	-1147.00	20780.00	180000	20230630	-75.69	34050	20240416	28.49	52200	-16.19	20240109	34050	28.49	20240416	180000	-75.69	20230630	34050	28.49	20240416	2.35	N	354320	500	31 억	31358	N	N	0	N	N
80	20240517	101036	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	44000	-3000	5	-6.38	5100919650	113410	49.09	46450	46450	43700	61100	32900	47000	44977.47	0.49	-18936	50200	48600	46900	45300	43600	47750	44450	32	14100	500	32900	50	1	6391381	2812	-38.36	2.12	12	1.77	-1147.00	20780.00	180000	20230630	-75.56	34050	20240416	29.22	52200	-15.71	20240109	34050	29.22	20240416	180000	-75.56	20230630	34050	29.22	20240416	2.35	N	354320	500	31 억	31358	N	N	0	N	N
81	20240517	091044	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	45650	-1350	5	-2.87	1210022550	26480	11.46	46450	46450	45350	61100	32900	47000	45695.12	0.49	-6862	50200	48600	46900	45300	43600	47750	44450	32	14100	500	32900	50	1	6391381	2918	-39.80	2.20	12	0.41	-1147.00	20780.00	180000	20230630	-74.64	34050	20240416	34.07	52200	-12.55	20240109	34050	34.07	20240416	180000	-74.64	20230630	34050	34.07	20240416	2.35	N	354320	500	31 억	31358	N	N	0	N	N
82	20240516	161034	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	47000	0	3	0.00	10539234150	227110	63.73	47350	48500	45200	61100	32900	47000	46403.78	0.14	22446	51600	49300	48100	45800	44600	48700	45200	32	14100	500	32900	50	1	6391381	3004	-40.98	2.26	12	3.55	-1147.00	20780.00	180000	20230630	-73.89	34050	20240416	38.03	52200	-9.96	20240109	34050	38.03	20240416	180000	-73.89	20230630	34050	38.03	20240416	2.20	N	354320	500	31 억	8903	N	N	14	N	N
83	20240516	151031	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	47000	0	3	0.00	10237406200	220686	61.93	47350	48500	45200	61100	32900	47000	46388.70	0.14	23045	51600	49300	48100	45800	44600	48700	45200	32	14100	500	32900	50	1	6391381	3004	-40.98	2.26	12	3.45	-1147.00	20780.00	180000	20230630	-73.89	34050	20240416	38.03	52200	-9.96	20240109	34050	38.03	20240416	180000	-73.89	20230630	34050	38.03	20240416	2.20	N	354320	500	31 억	8903	N	N	14	N	N
84	20240516	141039	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	46400	-600	5	-1.28	9103770150	196510	55.15	47350	48500	45200	61100	32900	47000	46326.87	0.14	19582	51600	49300	48100	45800	44600	48700	45200	32	14100	500	32900	50	1	6391381	2966	-40.45	2.23	12	3.07	-1147.00	20780.00	180000	20230630	-74.22	34050	20240416	36.27	52200	-11.11	20240109	34050	36.27	20240416	180000	-74.22	20230630	34050	36.27	20240416	2.20	N	354320	500	31 억	8903	N	N	14	N	N
85	20240516	131033	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	46050	-950	5	-2.02	8512245300	183715	51.56	47350	48500	45200	61100	32900	47000	46333.56	0.14	16767	51600	49300	48100	45800	44600	48700	45200	32	14100	500	32900	50	1	6391381	2943	-40.15	2.22	12	2.87	-1147.00	20780.00	180000	20230630	-74.42	34050	20240416	35.24	52200	-11.78	20240109	34050	35.24	20240416	180000	-74.42	20230630	34050	35.24	20240416	2.20	N	354320	500	31 억	8903	N	N	14	N	N
86	20240516	121030	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	45850	-1150	5	-2.45	7839949900	168998	47.43	47350	48500	45200	61100	32900	47000	46390.38	0.14	15755	51600	49300	48100	45800	44600	48700	45200	32	14100	500	32900	50	1	6391381	2930	-39.97	2.21	12	2.64	-1147.00	20780.00	180000	20230630	-74.53	34050	20240416	34.65	52200	-12.16	20240109	34050	34.65	20240416	180000	-74.53	20230630	34050	34.65	20240416	2.20	N	354320	500	31 억	8903	N	N	14	N	N
87	20240516	111030	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	45850	-1150	5	-2.45	7500064000	161580	45.34	47350	48500	45200	61100	32900	47000	46416.62	0.14	15037	51600	49300	48100	45800	44600	48700	45200	32	14100	500	32900	50	1	6391381	2930	-39.97	2.21	12	2.53	-1147.00	20780.00	180000	20230630	-74.53	34050	20240416	34.65	52200	-12.16	20240109	34050	34.65	20240416	180000	-74.53	20230630	34050	34.65	20240416	2.20	N	354320	500	31 억	8903	N	N	14	N	N
88	20240516	101033	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	45600	-1400	5	-2.98	6791749150	146180	41.02	47350	48500	45200	61100	32900	47000	46461.13	0.14	14165	51600	49300	48100	45800	44600	48700	45200	32	14100	500	32900	50	1	6391381	2914	-39.76	2.19	12	2.29	-1147.00	20780.00	180000	20230630	-74.67	34050	20240416	33.92	52200	-12.64	20240109	34050	33.92	20240416	180000	-74.67	20230630	34050	33.92	20240416	2.20	N	354320	500	31 억	8903	N	N	14	N	N
89	20240516	091033	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	47800	800	2	1.70	1681684150	35064	9.84	47350	48500	47200	61100	32900	47000	47963.52	0.14	1450	51600	49300	48100	45800	44600	48700	45200	32	14100	500	32900	50	1	6391381	3055	-41.67	2.30	12	0.55	-1147.00	20780.00	180000	20230630	-73.44	34050	20240416	40.38	52200	-8.43	20240109	34050	40.38	20240416	180000	-73.44	20230630	34050	40.38	20240416	2.20	N	354320	500	31 억	8903	N	N	14	N	N
90	20240514	161045	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	47000	-1050	5	-2.19	17117773150	353299	52.07	49500	50400	46900	62400	33650	48050	48451.57	0.45	-20022	51750	49900	47850	46000	43950	50825	46925	32	14350	500	33630	50	1	6391381	3004	-40.98	2.26	12	5.53	-1147.00	20780.00	180000	20230630	-73.89	34050	20240416	38.03	52200	-9.96	20240109	34050	38.03	20240416	180000	-73.89	20230630	34050	38.03	20240416	2.17	N	354320	500	31 억	28910	N	N	14	N	N
91	20240514	151047	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	47350	-700	5	-1.46	16610182050	342520	50.48	49500	50400	46900	62400	33650	48050	48494.05	0.45	-19936	51750	49900	47850	46000	43950	50825	46925	32	14350	500	33630	50	1	6391381	3026	-41.28	2.28	12	5.36	-1147.00	20780.00	180000	20230630	-73.69	34050	20240416	39.06	52200	-9.29	20240109	34050	39.06	20240416	180000	-73.69	20230630	34050	39.06	20240416	2.17	N	354320	500	31 억	28910	N	N	17	N	N
92	20240514	141047	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	47350	-700	5	-1.46	14521519850	298285	43.96	49500	50400	47250	62400	33650	48050	48683.37	0.45	-21889	51750	49900	47850	46000	43950	50825	46925	32	14350	500	33630	50	1	6391381	3026	-41.28	2.28	12	4.67	-1147.00	20780.00	180000	20230630	-73.69	34050	20240416	39.06	52200	-9.29	20240109	34050	39.06	20240416	180000	-73.69	20230630	34050	39.06	20240416	2.17	N	354320	500	31 억	28910	N	N	17	N	N
93	20240514	131048	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	47350	-700	5	-1.46	13752314350	282110	41.58	49500	50400	47250	62400	33650	48050	48748.06	0.45	-26066	51750	49900	47850	46000	43950	50825	46925	32	14350	500	33630	50	1	6391381	3026	-41.28	2.28	12	4.41	-1147.00	20780.00	180000	20230630	-73.69	34050	20240416	39.06	52200	-9.29	20240109	34050	39.06	20240416	180000	-73.69	20230630	34050	39.06	20240416	2.17	N	354320	500	31 억	28910	N	N	17	N	N
94	20240514	121043	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	47850	-200	5	-0.42	12262528600	250824	36.97	49500	50400	47700	62400	33650	48050	48888.98	0.45	-24790	51750	49900	47850	46000	43950	50825	46925	32	14350	500	33630	50	1	6391381	3058	-41.72	2.30	12	3.92	-1147.00	20780.00	180000	20230630	-73.42	34050	20240416	40.53	52200	-8.33	20240109	34050	40.53	20240416	180000	-73.42	20230630	34050	40.53	20240416	2.17	N	354320	500	31 억	28910	N	N	17	N	N
95	20240514	111045	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	47900	-150	5	-0.31	11648254650	238028	35.08	49500	50400	47700	62400	33650	48050	48936.49	0.45	-24747	51750	49900	47850	46000	43950	50825	46925	32	14350	500	33630	50	1	6391381	3061	-41.76	2.31	12	3.72	-1147.00	20780.00	180000	20230630	-73.39	34050	20240416	40.68	52200	-8.24	20240109	34050	40.68	20240416	180000	-73.39	20230630	34050	40.68	20240416	2.17	N	354320	500	31 억	28910	N	N	17	N	N
96	20240514	101042	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	48200	150	2	0.31	10602956650	216249	31.87	49500	50400	47700	62400	33650	48050	49031.24	0.45	-23049	51750	49900	47850	46000	43950	50825	46925	32	14350	500	33630	50	1	6391381	3081	-42.02	2.32	12	3.38	-1147.00	20780.00	180000	20230630	-73.22	34050	20240416	41.56	52200	-7.66	20240109	34050	41.56	20240416	180000	-73.22	20230630	34050	41.56	20240416	2.17	N	354320	500	31 억	28910	N	N	17	N	N
97	20240514	091044	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	48700	650	2	1.35	5591781200	113168	16.68	49500	50400	48550	62400	33650	48050	49411.33	0.45	-22573	51750	49900	47850	46000	43950	50825	46925	32	14350	500	33630	50	1	6391381	3113	-42.46	2.34	12	1.77	-1147.00	20780.00	180000	20230630	-72.94	34050	20240416	43.02	52200	-6.70	20240109	34050	43.02	20240416	180000	-72.94	20230630	34050	43.02	20240416	2.17	N	354320	500	31 억	28910	N	N	17	N	N
98	20240513	161042	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	48050	1350	2	2.89	32349930250	670574	63.65	47500	49700	45800	60700	32700	46700	48243.34	0.21	15287	52433	49566	47633	44766	42833	51000	46200	32	14000	500	32690	50	1	6391381	3071	-41.89	2.31	12	10.49	-1147.00	20780.00	180000	20230630	-73.31	34050	20240416	41.12	52200	-7.95	20240109	34050	41.12	20240416	180000	-73.31	20230630	34050	41.12	20240416	2.04	N	354320	500	31 억	13513	N	N	17	N	N
99	20240513	151044	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	48050	1350	2	2.89	31528028000	653450	62.03	47500	49700	45800	60700	32700	46700	48249.72	0.21	18272	52433	49566	47633	44766	42833	51000	46200	32	14000	500	32690	50	1	6391381	3071	-41.89	2.31	12	10.22	-1147.00	20780.00	180000	20230630	-73.31	34050	20240416	41.12	52200	-7.95	20240109	34050	41.12	20240416	180000	-73.31	20230630	34050	41.12	20240416	2.04	N	354320	500	31 억	13513	N	N	0	N	N
100	20240513	141045	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	47650	950	2	2.03	28459170700	589623	55.97	47500	49700	45800	60700	32700	46700	48268.01	0.21	12336	52433	49566	47633	44766	42833	51000	46200	32	14000	500	32690	50	1	6391381	3045	-41.54	2.29	12	9.23	-1147.00	20780.00	180000	20230630	-73.53	34050	20240416	39.94	52200	-8.72	20240109	34050	39.94	20240416	180000	-73.53	20230630	34050	39.94	20240416	2.04	N	354320	500	31 억	13513	N	N	0	N	N
101	20240513	131039	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	48250	1550	2	3.32	26094532450	540466	51.30	47500	49700	45800	60700	32700	46700	48282.96	0.21	4810	52433	49566	47633	44766	42833	51000	46200	32	14000	500	32690	50	1	6391381	3084	-42.07	2.32	12	8.46	-1147.00	20780.00	180000	20230630	-73.19	34050	20240416	41.70	52200	-7.57	20240109	34050	41.70	20240416	180000	-73.19	20230630	34050	41.70	20240416	2.04	N	354320	500	31 억	13513	N	N	0	N	N
102	20240513	121042	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	49100	2400	2	5.14	23184290050	480921	45.65	47500	49700	45800	60700	32700	46700	48209.62	0.21	1334	52433	49566	47633	44766	42833	51000	46200	32	14000	500	32690	50	1	6391381	3138	-42.81	2.36	12	7.52	-1147.00	20780.00	180000	20230630	-72.72	34050	20240416	44.20	52200	-5.94	20240109	34050	44.20	20240416	180000	-72.72	20230630	34050	44.20	20240416	2.04	N	354320	500	31 억	13513	N	N	0	N	N
103	20240513	111041	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	49000	2300	2	4.93	13961327400	292785	27.79	47500	49400	45800	60700	32700	46700	47686.20	0.21	7138	52433	49566	47633	44766	42833	51000	46200	32	14000	500	32690	50	1	6391381	3132	-42.72	2.36	12	4.58	-1147.00	20780.00	180000	20230630	-72.78	34050	20240416	43.91	52200	-6.13	20240109	34050	43.91	20240416	180000	-72.78	20230630	34050	43.91	20240416	2.04	N	354320	500	31 억	13513	N	N	0	N	N
104	20240513	101040	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	48250	1550	2	3.32	8351500350	176901	16.79	47500	48300	45800	60700	32700	46700	47211.42	0.21	7085	52433	49566	47633	44766	42833	51000	46200	32	14000	500	32690	50	1	6391381	3084	-42.07	2.32	12	2.77	-1147.00	20780.00	180000	20230630	-73.19	34050	20240416	41.70	52200	-7.57	20240109	34050	41.70	20240416	180000	-73.19	20230630	34050	41.70	20240416	2.04	N	354320	500	31 억	13513	N	N	0	N	N
105	20240513	091044	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	46350	-350	5	-0.75	2388805650	50777	4.82	47500	47650	46200	60700	32700	46700	47048.35	0.21	-5795	52433	49566	47633	44766	42833	51000	46200	32	14000	500	32690	50	1	6391381	2962	-40.41	2.23	12	0.79	-1147.00	20780.00	180000	20230630	-74.25	34050	20240416	36.12	52200	-11.21	20240109	34050	36.12	20240416	180000	-74.25	20230630	34050	36.12	20240416	2.04	N	354320	500	31 억	13513	N	N	0	N	N
106	20240510	161011	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	46700	450	2	0.97	50377893600	1047225	173.89	46450	50500	45700	60100	32400	46250	48107.51	0.46	-16229	49216	47732	46516	45032	43816	48475	45775	32	13850	500	32370	50	1	6391381	2985	-40.71	2.25	12	16.38	-1147.00	20780.00	180000	20230630	-74.06	34050	20240416	37.15	52200	-10.54	20240109	34050	37.15	20240416	180000	-74.06	20230630	34050	37.15	20240416	2.00	N	354320	500	31 억	29515	N	N	3	N	N
107	20240510	151019	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	46600	350	2	0.76	49696727050	1032601	171.46	46450	50500	45700	60100	32400	46250	48128.32	0.46	-17847	49216	47732	46516	45032	43816	48475	45775	32	13850	500	32370	50	1	6391381	2978	-40.63	2.24	12	16.16	-1147.00	20780.00	180000	20230630	-74.11	34050	20240416	36.86	52200	-10.73	20240109	34050	36.86	20240416	180000	-74.11	20230630	34050	36.86	20240416	2.00	N	354320	500	31 억	29515	N	N	3	N	N
108	20240510	141023	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	46300	50	2	0.11	48106793550	998300	165.77	46450	50500	45700	60100	32400	46250	48189.36	0.46	-23127	49216	47732	46516	45032	43816	48475	45775	32	13850	500	32370	50	1	6391381	2959	-40.37	2.23	12	15.62	-1147.00	20780.00	180000	20230630	-74.28	34050	20240416	35.98	52200	-11.30	20240109	34050	35.98	20240416	180000	-74.28	20230630	34050	35.98	20240416	2.00	N	354320	500	31 억	29515	N	N	3	N	N
109	20240510	131013	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	46700	450	2	0.97	43384683050	897867	149.09	46450	50500	45700	60100	32400	46250	48320.49	0.46	-21909	49216	47732	46516	45032	43816	48475	45775	32	13850	500	32370	50	1	6391381	2985	-40.71	2.25	12	14.05	-1147.00	20780.00	180000	20230630	-74.06	34050	20240416	37.15	52200	-10.54	20240109	34050	37.15	20240416	180000	-74.06	20230630	34050	37.15	20240416	2.00	N	354320	500	31 억	29515	N	N	3	N	N
110	20240510	121009	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	47350	1100	2	2.38	38172486000	786316	130.57	46450	50500	45700	60100	32400	46250	48546.96	0.46	-24956	49216	47732	46516	45032	43816	48475	45775	32	13850	500	32370	50	1	6391381	3026	-41.28	2.28	12	12.30	-1147.00	20780.00	180000	20230630	-73.69	34050	20240416	39.06	52200	-9.29	20240109	34050	39.06	20240416	180000	-73.69	20230630	34050	39.06	20240416	2.00	N	354320	500	31 억	29515	N	N	3	N	N
111	20240510	111014	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	46850	600	2	1.30	6299836050	135186	22.45	46450	47550	45700	60100	32400	46250	46602.11	0.46	-3821	49216	47732	46516	45032	43816	48475	45775	32	13850	500	32370	50	1	6391381	2994	-40.85	2.25	12	2.12	-1147.00	20780.00	180000	20230630	-73.97	34050	20240416	37.59	52200	-10.25	20240109	34050	37.59	20240416	180000	-73.97	20230630	34050	37.59	20240416	2.00	N	354320	500	31 억	29515	N	N	3	N	N
112	20240510	101012	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	46200	-50	5	-0.11	4116188050	88392	14.68	46450	47550	45750	60100	32400	46250	46568.62	0.46	-6417	49216	47732	46516	45032	43816	48475	45775	32	13850	500	32370	50	1	6391381	2953	-40.28	2.22	12	1.38	-1147.00	20780.00	180000	20230630	-74.33	34050	20240416	35.68	52200	-11.49	20240109	34050	35.68	20240416	180000	-74.33	20230630	34050	35.68	20240416	2.00	N	354320	500	31 억	29515	N	N	3	N	N
113	20240510	091015	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	46950	700	2	1.51	1476398550	31525	5.23	46450	47550	46250	60100	32400	46250	46838.83	0.46	-4298	49216	47732	46516	45032	43816	48475	45775	32	13850	500	32370	50	1	6391381	3001	-40.93	2.26	12	0.49	-1147.00	20780.00	180000	20230630	-73.92	34050	20240416	37.89	52200	-10.06	20240109	34050	37.89	20240416	180000	-73.92	20230630	34050	37.89	20240416	2.00	N	354320	500	31 억	29515	N	N	3	N	N
114	20240509	161035	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	46250	1100	2	2.44	27823237850	595282	186.05	45550	48000	45300	58600	31650	45150	46740.74	0.57	-6117	47883	46516	45633	44266	43383	46075	43825	32	13450	500	31600	50	1	6391381	2956	-40.32	2.23	12	9.31	-1147.00	20780.00	180000	20230630	-74.31	34050	20240416	35.83	52200	-11.40	20240109	34050	35.83	20240416	180000	-74.31	20230630	34050	35.83	20240416	2.32	N	354320	500	31 억	36327	N	N	3	N	N
115	20240509	151031	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	46600	1450	2	3.21	27141573500	580574	181.45	45550	48000	45300	58600	31650	45150	46749.86	0.57	-7842	47883	46516	45633	44266	43383	46075	43825	32	13450	500	31600	50	1	6391381	2978	-40.63	2.24	12	9.08	-1147.00	20780.00	180000	20230630	-74.11	34050	20240416	36.86	52200	-10.73	20240109	34050	36.86	20240416	180000	-74.11	20230630	34050	36.86	20240416	2.32	N	354320	500	31 억	36327	N	N	5	N	N
116	20240509	140916	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	46800	1650	2	3.65	25588736850	547123	171.00	45550	48000	45300	58600	31650	45150	46769.95	0.57	-11790	47883	46516	45633	44266	43383	46075	43825	32	13450	500	31600	50	1	6391381	2991	-40.80	2.25	12	8.56	-1147.00	20780.00	180000	20230630	-74.00	34050	20240416	37.44	52200	-10.34	20240109	34050	37.44	20240416	180000	-74.00	20230630	34050	37.44	20240416	2.32	N	354320	500	31 억	36327	N	N	5	N	N
117	20240509	131016	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	47000	1850	2	4.10	24121493100	515772	161.20	45550	48000	45300	58600	31650	45150	46768.09	0.57	-11019	47883	46516	45633	44266	43383	46075	43825	32	13450	500	31600	50	1	6391381	3004	-40.98	2.26	12	8.07	-1147.00	20780.00	180000	20230630	-73.89	34050	20240416	38.03	52200	-9.96	20240109	34050	38.03	20240416	180000	-73.89	20230630	34050	38.03	20240416	2.32	N	354320	500	31 억	36327	N	N	5	N	N
118	20240509	121012	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	46900	1750	2	3.88	22160308900	474169	148.20	45550	48000	45300	58600	31650	45150	46735.41	0.57	-13379	47883	46516	45633	44266	43383	46075	43825	32	13450	500	31600	50	1	6391381	2998	-40.89	2.26	12	7.42	-1147.00	20780.00	180000	20230630	-73.94	34050	20240416	37.74	52200	-10.15	20240109	34050	37.74	20240416	180000	-73.94	20230630	34050	37.74	20240416	2.32	N	354320	500	31 억	36327	N	N	5	N	N
119	20240509	110956	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	46200	1050	2	2.33	14394601350	310125	96.93	45550	47350	45300	58600	31650	45150	46415.94	0.57	-12992	47883	46516	45633	44266	43383	46075	43825	32	13450	500	31600	50	1	6391381	2953	-40.28	2.22	12	4.85	-1147.00	20780.00	180000	20230630	-74.33	34050	20240416	35.68	52200	-11.49	20240109	34050	35.68	20240416	180000	-74.33	20230630	34050	35.68	20240416	2.32	N	354320	500	31 억	36327	N	N	5	N	N
120	20240509	101001	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	46650	1500	2	3.32	11559175400	248782	77.76	45550	47350	45300	58600	31650	45150	46463.66	0.57	-13744	47883	46516	45633	44266	43383	46075	43825	32	13450	500	31600	50	1	6391381	2982	-40.67	2.24	12	3.89	-1147.00	20780.00	180000	20230630	-74.08	34050	20240416	37.00	52200	-10.63	20240109	34050	37.00	20240416	180000	-74.08	20230630	34050	37.00	20240416	2.32	N	354320	500	31 억	36327	N	N	5	N	N
121	20240509	091000	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	46050	900	2	1.99	1621250600	35543	11.11	45550	46050	45300	58600	31650	45150	45615.23	0.57	3920	47883	46516	45633	44266	43383	46075	43825	32	13450	500	31600	50	1	6391381	2943	-40.15	2.22	12	0.56	-1147.00	20780.00	180000	20230630	-74.42	34050	20240416	35.24	52200	-11.78	20240109	34050	35.24	20240416	180000	-74.42	20230630	34050	35.24	20240416	2.32	N	354320	500	31 억	36327	N	N	5	N	N
122	20240508	160951	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	45150	-2350	5	-4.95	14230033650	311512	30.70	46500	47000	44750	61700	33250	47500	45680.72	0.40	11856	49666	48582	47116	46032	44566	49125	46575	32	14200	500	33250	50	1	6391381	2886	-39.36	2.17	12	4.87	-1147.00	20780.00	180000	20230630	-74.92	34050	20240416	32.60	52200	-13.51	20240109	34050	32.60	20240416	180000	-74.92	20230630	34050	32.60	20240416	1.59	N	354320	500	31 억	25682	N	N	5	N	N
123	20240508	150955	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	45300	-2200	5	-4.63	13526403000	295931	29.16	46500	47000	44750	61700	33250	47500	45707.38	0.40	9311	49666	48582	47116	46032	44566	49125	46575	32	14200	500	33250	50	1	6391381	2895	-39.49	2.18	12	4.63	-1147.00	20780.00	180000	20230630	-74.83	34050	20240416	33.04	52200	-13.22	20240109	34050	33.04	20240416	180000	-74.83	20230630	34050	33.04	20240416	1.59	N	354320	500	31 억	25682	N	N	2	N	N
124	20240508	140949	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	45500	-2000	5	-4.21	12477373550	272761	26.88	46500	47000	44750	61700	33250	47500	45744.09	0.40	8692	49666	48582	47116	46032	44566	49125	46575	32	14200	500	33250	50	1	6391381	2908	-39.67	2.19	12	4.27	-1147.00	20780.00	180000	20230630	-74.72	34050	20240416	33.63	52200	-12.84	20240109	34050	33.63	20240416	180000	-74.72	20230630	34050	33.63	20240416	1.59	N	354320	500	31 억	25682	N	N	2	N	N
125	20240508	130947	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	45200	-2300	5	-4.84	11625735050	253990	25.03	46500	47000	44750	61700	33250	47500	45771.76	0.40	10520	49666	48582	47116	46032	44566	49125	46575	32	14200	500	33250	50	1	6391381	2889	-39.41	2.18	12	3.97	-1147.00	20780.00	180000	20230630	-74.89	34050	20240416	32.75	52200	-13.41	20240109	34050	32.75	20240416	180000	-74.89	20230630	34050	32.75	20240416	1.59	N	354320	500	31 억	25682	N	N	2	N	N
126	20240508	120946	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	45450	-2050	5	-4.32	9161745050	199296	19.64	46500	47000	45300	61700	33250	47500	45969.80	0.40	10910	49666	48582	47116	46032	44566	49125	46575	32	14200	500	33250	50	1	6391381	2905	-39.63	2.19	12	3.12	-1147.00	20780.00	180000	20230630	-74.75	34050	20240416	33.48	52200	-12.93	20240109	34050	33.48	20240416	180000	-74.75	20230630	34050	33.48	20240416	1.59	N	354320	500	31 억	25682	N	N	2	N	N
127	20240508	111026	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	45800	-1700	5	-3.58	8201086400	178275	17.57	46500	47000	45300	61700	33250	47500	46001.64	0.40	12362	49666	48582	47116	46032	44566	49125	46575	32	14200	500	33250	50	1	6391381	2927	-39.93	2.20	12	2.79	-1147.00	20780.00	180000	20230630	-74.56	34050	20240416	34.51	52200	-12.26	20240109	34050	34.51	20240416	180000	-74.56	20230630	34050	34.51	20240416	1.59	N	354320	500	31 억	25682	N	N	2	N	N
128	20240508	100958	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	45750	-1750	5	-3.68	7002366900	152066	14.99	46500	47000	45300	61700	33250	47500	46047.29	0.40	6873	49666	48582	47116	46032	44566	49125	46575	32	14200	500	33250	50	1	6391381	2924	-39.89	2.20	12	2.38	-1147.00	20780.00	180000	20230630	-74.58	34050	20240416	34.36	52200	-12.36	20240109	34050	34.36	20240416	180000	-74.58	20230630	34050	34.36	20240416	1.59	N	354320	500	31 억	25682	N	N	2	N	N
129	20240508	091001	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	46450	-1050	5	-2.21	2061924700	44358	4.37	46500	47000	46100	61700	33250	47500	46481.51	0.40	438	49666	48582	47116	46032	44566	49125	46575	32	14200	500	33250	50	1	6391381	2969	-40.50	2.24	12	0.69	-1147.00	20780.00	180000	20230630	-74.19	34050	20240416	36.42	52200	-11.02	20240109	34050	36.42	20240416	180000	-74.19	20230630	34050	36.42	20240416	1.59	N	354320	500	31 억	25682	N	N	2	N	N
130	20240503	161020	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	46600	9150	2	24.43	125156518950	2710058	13318.55	37500	48650	37500	48650	26250	37450	46180.46	0.37	30072	38616	38032	37316	36732	36016	38325	37025	32	11200	500	26210	50	1	6391381	2978	-40.63	2.24	12	42.40	-1147.00	20780.00	180000	20230630	-74.11	34050	20240416	36.86	52200	-10.73	20240109	34050	36.86	20240416	180000	-74.11	20230630	34050	36.86	20240416	1.60	N	354320	500	31 억	23372	N	N	94	N	N
131	20240503	151019	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	47050	9600	2	25.63	118672919200	2570788	12634.11	37500	48650	37500	48650	26250	37450	46162.08	0.37	31196	38616	38032	37316	36732	36016	38325	37025	32	11200	500	26210	50	1	6391381	3007	-41.02	2.26	12	40.22	-1147.00	20780.00	180000	20230630	-73.86	34050	20240416	38.18	52200	-9.87	20240109	34050	38.18	20240416	180000	-73.86	20230630	34050	38.18	20240416	1.60	N	354320	500	31 억	23372	N	N	59	N	N
132	20240503	141021	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	48000	10550	2	28.17	98935408700	2152755	10579.69	37500	48650	37500	48650	26250	37450	45957.58	0.37	34075	38616	38032	37316	36732	36016	38325	37025	32	11200	500	26210	50	1	6391381	3068	-41.85	2.31	12	33.68	-1147.00	20780.00	180000	20230630	-73.33	34050	20240416	40.97	52200	-8.05	20240109	34050	40.97	20240416	180000	-73.33	20230630	34050	40.97	20240416	1.60	N	354320	500	31 억	23372	N	N	59	N	N
133	20240503	131020	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	47100	9650	2	25.77	71554307100	1584488	7786.95	37500	48200	37500	48650	26250	37450	45159.26	0.37	34005	38616	38032	37316	36732	36016	38325	37025	32	11200	500	26210	50	1	6391381	3010	-41.06	2.27	12	24.79	-1147.00	20780.00	180000	20230630	-73.83	34050	20240416	38.33	52200	-9.77	20240109	34050	38.33	20240416	180000	-73.83	20230630	34050	38.33	20240416	1.60	N	354320	500	31 억	23372	N	N	59	N	N
134	20240503	121018	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	47450	10000	2	26.70	64759795150	1440135	7077.53	37500	48200	37500	48650	26250	37450	44967.86	0.37	24194	38616	38032	37316	36732	36016	38325	37025	32	11200	500	26210	50	1	6391381	3033	-41.37	2.28	12	22.53	-1147.00	20780.00	180000	20230630	-73.64	34050	20240416	39.35	52200	-9.10	20240109	34050	39.35	20240416	180000	-73.64	20230630	34050	39.35	20240416	1.60	N	354320	500	31 억	23372	N	N	59	N	N
135	20240503	111017	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	45150	7700	2	20.56	44675899750	1012570	4976.26	37500	47150	37500	48650	26250	37450	44121.30	0.37	29774	38616	38032	37316	36732	36016	38325	37025	32	11200	500	26210	50	1	6391381	2886	-39.36	2.17	12	15.84	-1147.00	20780.00	180000	20230630	-74.92	34050	20240416	32.60	52200	-13.51	20240109	34050	32.60	20240416	180000	-74.92	20230630	34050	32.60	20240416	1.60	N	354320	500	31 억	23372	N	N	59	N	N
136	20240503	101013	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	42100	4650	2	12.42	11023266300	266544	1309.93	37500	43100	37500	48650	26250	37450	41356.27	0.37	34634	38616	38032	37316	36732	36016	38325	37025	32	11200	500	26210	50	1	6391381	2691	-36.70	2.03	12	4.17	-1147.00	20780.00	180000	20230630	-76.61	34050	20240416	23.64	52200	-19.35	20240109	34050	23.64	20240416	180000	-76.61	20230630	34050	23.64	20240416	1.60	N	354320	500	31 억	23372	N	N	59	N	N
137	20240503	091009	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	38250	800	2	2.14	169966550	4468	21.96	37500	38250	37500	48650	26250	37450	38040.86	0.37	1987	38616	38032	37316	36732	36016	38325	37025	32	11200	500	26210	50	1	6391381	2445	-33.35	1.84	12	0.07	-1147.00	20780.00	180000	20230630	-78.75	34050	20240416	12.33	52200	-26.72	20240109	34050	12.33	20240416	180000	-78.75	20230630	34050	12.33	20240416	1.60	N	354320	500	31 억	23372	N	N	59	N	N
138	20240502	161002	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37450	200	2	0.54	744450300	19928	57.68	37200	37900	36600	48400	26100	37250	37357.01	0.35	36	38650	37950	37600	36900	36550	37775	36725	32	11150	500	26070	50	1	6391381	2394	-32.65	1.80	12	0.31	-1147.00	20780.00	180000	20230630	-79.19	34050	20240416	9.99	52200	-28.26	20240109	34050	9.99	20240416	180000	-79.19	20230630	34050	9.99	20240416	1.69	N	354320	500	31 억	22250	N	N	59	N	N
139	20240502	151010	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37500	250	2	0.67	711734300	19055	55.15	37200	37900	36600	48400	26100	37250	37351.58	0.35	29	38650	37950	37600	36900	36550	37775	36725	32	11150	500	26070	50	1	6391381	2397	-32.69	1.80	12	0.30	-1147.00	20780.00	180000	20230630	-79.17	34050	20240416	10.13	52200	-28.16	20240109	34050	10.13	20240416	180000	-79.17	20230630	34050	10.13	20240416	1.69	N	354320	500	31 억	22250	N	N	313	N	N
140	20240502	141004	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37250	0	3	0.00	635029900	17006	49.22	37200	37900	36600	48400	26100	37250	37341.53	0.35	-93	38650	37950	37600	36900	36550	37775	36725	32	11150	500	26070	50	1	6391381	2381	-32.48	1.79	12	0.27	-1147.00	20780.00	180000	20230630	-79.31	34050	20240416	9.40	52200	-28.64	20240109	34050	9.40	20240416	180000	-79.31	20230630	34050	9.40	20240416	1.69	N	354320	500	31 억	22250	N	N	313	N	N
141	20240502	131000	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37300	50	2	0.13	467263200	12504	36.19	37200	37900	36600	48400	26100	37250	37369.11	0.35	-394	38650	37950	37600	36900	36550	37775	36725	32	11150	500	26070	50	1	6391381	2384	-32.52	1.79	12	0.20	-1147.00	20780.00	180000	20230630	-79.28	34050	20240416	9.54	52200	-28.54	20240109	34050	9.54	20240416	180000	-79.28	20230630	34050	9.54	20240416	1.69	N	354320	500	31 억	22250	N	N	313	N	N
142	20240502	120959	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37500	250	2	0.67	381040850	10200	29.52	37200	37900	36600	48400	26100	37250	37356.96	0.35	-430	38650	37950	37600	36900	36550	37775	36725	32	11150	500	26070	50	1	6391381	2397	-32.69	1.80	12	0.16	-1147.00	20780.00	180000	20230630	-79.17	34050	20240416	10.13	52200	-28.16	20240109	34050	10.13	20240416	180000	-79.17	20230630	34050	10.13	20240416	1.69	N	354320	500	31 억	22250	N	N	313	N	N
143	20240502	110957	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37750	500	2	1.34	330502000	8856	25.63	37200	37900	36600	48400	26100	37250	37319.57	0.35	-402	38650	37950	37600	36900	36550	37775	36725	32	11150	500	26070	50	1	6391381	2413	-32.91	1.82	12	0.14	-1147.00	20780.00	180000	20230630	-79.03	34050	20240416	10.87	52200	-27.68	20240109	34050	10.87	20240416	180000	-79.03	20230630	34050	10.87	20240416	1.69	N	354320	500	31 억	22250	N	N	313	N	N
144	20240502	100956	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37600	350	2	0.94	221802450	5974	17.29	37200	37650	36600	48400	26100	37250	37127.94	0.35	231	38650	37950	37600	36900	36550	37775	36725	32	11150	500	26070	50	1	6391381	2403	-32.78	1.81	12	0.09	-1147.00	20780.00	180000	20230630	-79.11	34050	20240416	10.43	52200	-27.97	20240109	34050	10.43	20240416	180000	-79.11	20230630	34050	10.43	20240416	1.69	N	354320	500	31 억	22250	N	N	313	N	N
145	20240502	090954	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	37150	-100	5	-0.27	80864450	2190	6.34	37200	37200	36600	48400	26100	37250	36924.26	0.35	223	38650	37950	37600	36900	36550	37775	36725	32	11150	500	26070	50	1	6391381	2374	-32.39	1.79	12	0.03	-1147.00	20780.00	180000	20230630	-79.36	34050	20240416	9.10	52200	-28.83	20240109	34050	9.10	20240416	180000	-79.36	20230630	34050	9.10	20240416	1.69	N	354320	500	31 억	22250	N	N	313	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History