KissMeData/024840/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20240531	160357	57	100.00	KOSDAQ		금속	N	N	N	N	N	3365	-95	5	-2.75	11137368525	3337235	87.12	3390	3435	3255	4495	2425	3460	3337.27	1.64	203979	3740	3600	3500	3360	3260	3550	3310	171	1035	500	2210	5	1	34290179	1154	1682.50	0.98	12	9.73	2.00	3451.00	4745	20240521	-29.08	1240	20231026	171.37	4745	-29.08	20240521	1279	163.10	20240311	4745	-29.08	20240521	1240	171.37	20231026	1.92	N	024840	500	171 억	560870	N	N	N	00	N
3	20240531	150357	57	100.00	KOSDAQ		금속	N	N	N	N	N	3280	-180	5	-5.20	10127461565	3033660	79.20	3390	3435	3255	4495	2425	3460	3338.34	1.64	196627	3740	3600	3500	3360	3260	3550	3310	171	1035	500	2210	5	1	34290179	1125	1640.00	0.95	12	8.85	2.00	3451.00	4745	20240521	-30.87	1240	20231026	164.52	4745	-30.87	20240521	1279	156.45	20240311	4745	-30.87	20240521	1240	164.52	20231026	1.92	N	024840	500	171 억	560870	N	N	N	00	N
4	20240531	140356	57	100.00	KOSDAQ		금속	N	N	N	N	N	3350	-110	5	-3.18	8374884950	2503263	65.35	3390	3435	3255	4495	2425	3460	3345.57	1.64	271509	3740	3600	3500	3360	3260	3550	3310	171	1035	500	2210	5	1	34290179	1149	1675.00	0.97	12	7.30	2.00	3451.00	4745	20240521	-29.40	1240	20231026	170.16	4745	-29.40	20240521	1279	161.92	20240311	4745	-29.40	20240521	1240	170.16	20231026	1.92	N	024840	500	171 억	560870	N	N	N	00	N
5	20240531	130357	57	100.00	KOSDAQ		금속	N	N	N	N	N	3330	-130	5	-3.76	7291676675	2181034	56.94	3390	3435	3255	4495	2425	3460	3343.19	1.64	286228	3740	3600	3500	3360	3260	3550	3310	171	1035	500	2210	5	1	34290179	1142	1665.00	0.96	12	6.36	2.00	3451.00	4745	20240521	-29.82	1240	20231026	168.55	4745	-29.82	20240521	1279	160.36	20240311	4745	-29.82	20240521	1240	168.55	20231026	1.92	N	024840	500	171 억	560870	N	N	N	00	N
6	20240531	120359	57	100.00	KOSDAQ		금속	N	N	N	N	N	3345	-115	5	-3.32	6684360140	1998561	52.17	3390	3435	3255	4495	2425	3460	3344.56	1.64	293100	3740	3600	3500	3360	3260	3550	3310	171	1035	500	2210	5	1	34290179	1147	1672.50	0.97	12	5.83	2.00	3451.00	4745	20240521	-29.50	1240	20231026	169.76	4745	-29.50	20240521	1279	161.53	20240311	4745	-29.50	20240521	1240	169.76	20231026	1.92	N	024840	500	171 억	560870	N	N	N	00	N
7	20240531	110357	57	100.00	KOSDAQ		금속	N	N	N	N	N	3330	-130	5	-3.76	5690222695	1701979	44.43	3390	3435	3255	4495	2425	3460	3343.26	1.64	212542	3740	3600	3500	3360	3260	3550	3310	171	1035	500	2210	5	1	34290179	1142	1665.00	0.96	12	4.96	2.00	3451.00	4745	20240521	-29.82	1240	20231026	168.55	4745	-29.82	20240521	1279	160.36	20240311	4745	-29.82	20240521	1240	168.55	20231026	1.92	N	024840	500	171 억	560870	N	N	N	00	N
8	20240531	100358	57	100.00	KOSDAQ		금속	N	N	N	N	N	3325	-135	5	-3.90	4798353760	1433746	37.43	3390	3435	3255	4495	2425	3460	3346.69	1.64	134423	3740	3600	3500	3360	3260	3550	3310	171	1035	500	2210	5	1	34290179	1140	1662.50	0.96	12	4.18	2.00	3451.00	4745	20240521	-29.93	1240	20231026	168.15	4745	-29.93	20240521	1279	159.97	20240311	4745	-29.93	20240521	1240	168.15	20231026	1.92	N	024840	500	171 억	560870	N	N	N	00	N
9	20240531	090357	57	100.00	KOSDAQ		금속	N	N	N	N	N	3365	-95	5	-2.75	922237700	273026	7.13	3390	3420	3350	4495	2425	3460	3377.69	1.64	29042	3740	3600	3500	3360	3260	3550	3310	171	1035	500	2210	5	1	34290179	1154	1682.50	0.98	12	0.80	2.00	3451.00	4745	20240521	-29.08	1240	20231026	171.37	4745	-29.08	20240521	1279	163.10	20240311	4745	-29.08	20240521	1240	171.37	20231026	1.92	N	024840	500	171 억	560870	N	N	N	00	N
10	20240530	160354	57	100.00	KOSDAQ		금속	N	N	N	N	N	3460	-240	5	-6.49	12929507245	3707423	66.14	3585	3640	3400	4810	2590	3700	3487.48	0.99	218543	4113	3906	3803	3596	3493	3855	3545	171	1110	500	2360	5	1	34290179	1186	1730.00	1.00	12	10.81	2.00	3451.00	4745	20240521	-27.08	1240	20231026	179.03	4745	-27.08	20240521	1279	170.52	20240311	4745	-27.08	20240521	1240	179.03	20231026	1.70	N	024840	500	171 억	339340	N	N	N	00	N
11	20240530	150355	57	100.00	KOSDAQ		금속	N	N	N	N	N	3455	-245	5	-6.62	12156608955	3483542	62.14	3585	3640	3400	4810	2590	3700	3489.72	0.99	199397	4113	3906	3803	3596	3493	3855	3545	171	1110	500	2360	5	1	34290179	1185	1727.50	1.00	12	10.16	2.00	3451.00	4745	20240521	-27.19	1240	20231026	178.63	4745	-27.19	20240521	1279	170.13	20240311	4745	-27.19	20240521	1240	178.63	20231026	1.70	N	024840	500	171 억	339340	N	N	N	00	N
12	20240530	140356	57	100.00	KOSDAQ		금속	N	N	N	N	N	3450	-250	5	-6.76	11490320230	3290037	58.69	3585	3640	3400	4810	2590	3700	3492.46	0.99	178042	4113	3906	3803	3596	3493	3855	3545	171	1110	500	2360	5	1	34290179	1183	1725.00	1.00	12	9.59	2.00	3451.00	4745	20240521	-27.29	1240	20231026	178.23	4745	-27.29	20240521	1279	169.74	20240311	4745	-27.29	20240521	1240	178.23	20231026	1.70	N	024840	500	171 억	339340	N	N	N	00	N
13	20240530	130356	57	100.00	KOSDAQ		금속	N	N	N	N	N	3460	-240	5	-6.49	9994443195	2854589	50.92	3585	3640	3430	4810	2590	3700	3501.18	0.99	180737	4113	3906	3803	3596	3493	3855	3545	171	1110	500	2360	5	1	34290179	1186	1730.00	1.00	12	8.32	2.00	3451.00	4745	20240521	-27.08	1240	20231026	179.03	4745	-27.08	20240521	1279	170.52	20240311	4745	-27.08	20240521	1240	179.03	20231026	1.70	N	024840	500	171 억	339340	N	N	N	00	N
14	20240530	120356	57	100.00	KOSDAQ		금속	N	N	N	N	N	3485	-215	5	-5.81	9082359930	2590600	46.22	3585	3640	3430	4810	2590	3700	3505.89	0.99	145570	4113	3906	3803	3596	3493	3855	3545	171	1110	500	2360	5	1	34290179	1195	1742.50	1.01	12	7.55	2.00	3451.00	4745	20240521	-26.55	1240	20231026	181.05	4745	-26.55	20240521	1279	172.48	20240311	4745	-26.55	20240521	1240	181.05	20231026	1.70	N	024840	500	171 억	339340	N	N	N	00	N
15	20240530	110355	57	100.00	KOSDAQ		금속	N	N	N	N	N	3500	-200	5	-5.41	7989969795	2278303	40.64	3585	3640	3430	4810	2590	3700	3506.98	0.99	173327	4113	3906	3803	3596	3493	3855	3545	171	1110	500	2360	5	1	34290179	1200	1750.00	1.01	12	6.64	2.00	3451.00	4745	20240521	-26.24	1240	20231026	182.26	4745	-26.24	20240521	1279	173.65	20240311	4745	-26.24	20240521	1240	182.26	20231026	1.70	N	024840	500	171 억	339340	N	N	N	00	N
16	20240530	100356	57	100.00	KOSDAQ		금속	N	N	N	N	N	3445	-255	5	-6.89	6458257480	1838320	32.79	3585	3640	3430	4810	2590	3700	3513.12	0.99	191550	4113	3906	3803	3596	3493	3855	3545	171	1110	500	2360	5	1	34290179	1181	1722.50	1.00	12	5.36	2.00	3451.00	4745	20240521	-27.40	1240	20231026	177.82	4745	-27.40	20240521	1279	169.35	20240311	4745	-27.40	20240521	1240	177.82	20231026	1.70	N	024840	500	171 억	339340	N	N	N	00	N
17	20240530	090356	57	100.00	KOSDAQ		금속	N	N	N	N	N	3590	-110	5	-2.97	928503690	258736	4.62	3585	3640	3550	4810	2590	3700	3588.59	0.99	67764	4113	3906	3803	3596	3493	3855	3545	171	1110	500	2360	5	1	34290179	1231	1795.00	1.04	12	0.75	2.00	3451.00	4745	20240521	-24.34	1240	20231026	189.52	4745	-24.34	20240521	1279	180.69	20240311	4745	-24.34	20240521	1240	189.52	20231026	1.70	N	024840	500	171 억	339340	N	N	N	00	N
18	20240529	160352	57	100.00	KOSDAQ		금속	N	N	N	N	N	3700	-185	5	-4.76	20876559705	5465524	65.63	3870	4010	3700	5050	2720	3885	3820.05	1.12	-42651	4291	4087	3926	3722	3561	4007	3642	171	1165	500	2480	5	1	34290179	1269	1850.00	1.07	12	15.94	2.00	3451.00	4745	20240521	-22.02	1240	20231026	198.39	4745	-22.02	20240521	1279	189.29	20240311	4745	-22.02	20240521	1240	198.39	20231026	1.45	N	024840	500	171 억	382729	N	N	N	00	N
19	20240529	150353	57	100.00	KOSDAQ		금속	N	N	N	N	N	3720	-165	5	-4.25	19730845710	5156956	61.92	3870	4010	3715	5050	2720	3885	3826.03	1.12	-33121	4291	4087	3926	3722	3561	4007	3642	171	1165	500	2480	5	1	34290179	1276	1860.00	1.08	12	15.04	2.00	3451.00	4745	20240521	-21.60	1240	20231026	200.00	4745	-21.60	20240521	1279	190.85	20240311	4745	-21.60	20240521	1240	200.00	20231026	1.45	N	024840	500	171 억	382729	N	N	N	00	N
20	20240529	140353	57	100.00	KOSDAQ		금속	N	N	N	N	N	3760	-125	5	-3.22	18321177335	4778898	57.38	3870	4010	3715	5050	2720	3885	3833.73	1.12	10754	4291	4087	3926	3722	3561	4007	3642	171	1165	500	2480	5	1	34290179	1289	1880.00	1.09	12	13.94	2.00	3451.00	4745	20240521	-20.76	1240	20231026	203.23	4745	-20.76	20240521	1279	193.98	20240311	4745	-20.76	20240521	1240	203.23	20231026	1.45	N	024840	500	171 억	382729	N	N	N	00	N
21	20240529	130353	57	100.00	KOSDAQ		금속	N	N	N	N	N	3745	-140	5	-3.60	15101650125	3930785	47.20	3870	4010	3715	5050	2720	3885	3841.85	1.12	93836	4291	4087	3926	3722	3561	4007	3642	171	1165	500	2480	5	1	34290179	1284	1872.50	1.09	12	11.46	2.00	3451.00	4745	20240521	-21.07	1240	20231026	202.02	4745	-21.07	20240521	1279	192.81	20240311	4745	-21.07	20240521	1240	202.02	20231026	1.45	N	024840	500	171 억	382729	N	N	N	00	N
22	20240529	120355	57	100.00	KOSDAQ		금속	N	N	N	N	N	3730	-155	5	-3.99	13803308275	3583872	43.03	3870	4010	3715	5050	2720	3885	3851.48	1.12	128246	4291	4087	3926	3722	3561	4007	3642	171	1165	500	2480	5	1	34290179	1279	1865.00	1.08	12	10.45	2.00	3451.00	4745	20240521	-21.39	1240	20231026	200.81	4745	-21.39	20240521	1279	191.63	20240311	4745	-21.39	20240521	1240	200.81	20231026	1.45	N	024840	500	171 억	382729	N	N	N	00	N
23	20240529	110352	57	100.00	KOSDAQ		금속	N	N	N	N	N	3745	-140	5	-3.60	12847293890	3328828	39.97	3870	4010	3715	5050	2720	3885	3859.38	1.12	203272	4291	4087	3926	3722	3561	4007	3642	171	1165	500	2480	5	1	34290179	1284	1872.50	1.09	12	9.71	2.00	3451.00	4745	20240521	-21.07	1240	20231026	202.02	4745	-21.07	20240521	1279	192.81	20240311	4745	-21.07	20240521	1240	202.02	20231026	1.45	N	024840	500	171 억	382729	N	N	N	00	N
24	20240529	100351	57	100.00	KOSDAQ		금속	N	N	N	N	N	3740	-145	5	-3.73	10868463050	2802717	33.65	3870	4010	3715	5050	2720	3885	3877.82	1.12	211209	4291	4087	3926	3722	3561	4007	3642	171	1165	500	2480	5	1	34290179	1282	1870.00	1.08	12	8.17	2.00	3451.00	4745	20240521	-21.18	1240	20231026	201.61	4745	-21.18	20240521	1279	192.42	20240311	4745	-21.18	20240521	1240	201.61	20231026	1.45	N	024840	500	171 억	382729	N	N	N	00	N
25	20240529	090350	57	100.00	KOSDAQ		금속	N	N	N	N	N	3930	45	2	1.16	1762338515	454541	5.46	3870	3960	3800	5050	2720	3885	3877.12	1.12	63615	4291	4087	3926	3722	3561	4007	3642	171	1165	500	2480	5	1	34290179	1348	1965.00	1.14	12	1.33	2.00	3451.00	4745	20240521	-17.18	1240	20231026	216.94	4745	-17.18	20240521	1279	207.27	20240311	4745	-17.18	20240521	1240	216.94	20231026	1.45	N	024840	500	171 억	382729	N	N	N	00	N
26	20240528	160350	57	100.00	KOSDAQ		금속	N	N	N	N	N	3885	100	2	2.64	31741074505	8065675	128.34	4100	4130	3765	4920	2650	3785	3935.44	2.21	-374565	4075	3930	3840	3695	3605	3885	3650	171	1135	500	2420	5	1	34290179	1332	1942.50	1.13	12	23.52	2.00	3451.00	4745	20240521	-18.12	1240	20231026	213.31	4745	-18.12	20240521	1279	203.75	20240311	4745	-18.12	20240521	1240	213.31	20231026	1.45	N	024840	500	171 억	757127	N	N	N	00	N
27	20240528	150352	57	100.00	KOSDAQ		금속	N	N	N	N	N	3815	30	2	0.79	29984021430	7610161	121.09	4100	4130	3765	4920	2650	3785	3940.00	2.21	-424757	4075	3930	3840	3695	3605	3885	3650	171	1135	500	2420	5	1	34290179	1308	1907.50	1.11	12	22.19	2.00	3451.00	4745	20240521	-19.60	1240	20231026	207.66	4745	-19.60	20240521	1279	198.28	20240311	4745	-19.60	20240521	1240	207.66	20231026	1.45	N	024840	500	171 억	757127	N	N	N	00	N
28	20240528	140352	57	100.00	KOSDAQ		금속	N	N	N	N	N	3800	15	2	0.40	28305918035	7169223	114.08	4100	4130	3765	4920	2650	3785	3948.26	2.21	-418216	4075	3930	3840	3695	3605	3885	3650	171	1135	500	2420	5	1	34290179	1303	1900.00	1.10	12	20.91	2.00	3451.00	4745	20240521	-19.92	1240	20231026	206.45	4745	-19.92	20240521	1279	197.11	20240311	4745	-19.92	20240521	1240	206.45	20231026	1.45	N	024840	500	171 억	757127	N	N	N	00	N
29	20240528	130351	57	100.00	KOSDAQ		금속	N	N	N	N	N	3810	25	2	0.66	27153954260	6865231	109.24	4100	4130	3765	4920	2650	3785	3955.29	2.21	-406085	4075	3930	3840	3695	3605	3885	3650	171	1135	500	2420	5	1	34290179	1306	1905.00	1.10	12	20.02	2.00	3451.00	4745	20240521	-19.70	1240	20231026	207.26	4745	-19.70	20240521	1279	197.89	20240311	4745	-19.70	20240521	1240	207.26	20231026	1.45	N	024840	500	171 억	757127	N	N	N	00	N
30	20240528	120351	57	100.00	KOSDAQ		금속	N	N	N	N	N	3860	75	2	1.98	24828253855	6256620	99.56	4100	4130	3835	4920	2650	3785	3968.32	2.21	-374229	4075	3930	3840	3695	3605	3885	3650	171	1135	500	2420	5	1	34290179	1324	1930.00	1.12	12	18.25	2.00	3451.00	4745	20240521	-18.65	1240	20231026	211.29	4745	-18.65	20240521	1279	201.80	20240311	4745	-18.65	20240521	1240	211.29	20231026	1.45	N	024840	500	171 억	757127	N	N	N	00	N
31	20240528	110348	57	100.00	KOSDAQ		금속	N	N	N	N	N	3905	120	2	3.17	23059116575	5801936	92.32	4100	4130	3835	4920	2650	3785	3974.39	2.21	-382151	4075	3930	3840	3695	3605	3885	3650	171	1135	500	2420	5	1	34290179	1339	1952.50	1.13	12	16.92	2.00	3451.00	4745	20240521	-17.70	1240	20231026	214.92	4745	-17.70	20240521	1279	205.32	20240311	4745	-17.70	20240521	1240	214.92	20231026	1.45	N	024840	500	171 억	757127	N	N	N	00	N
32	20240528	100352	57	100.00	KOSDAQ		금속	N	N	N	N	N	3855	70	2	1.85	20208670685	5071327	80.70	4100	4130	3835	4920	2650	3785	3984.89	2.21	-410856	4075	3930	3840	3695	3605	3885	3650	171	1135	500	2420	5	1	34290179	1322	1927.50	1.12	12	14.79	2.00	3451.00	4745	20240521	-18.76	1240	20231026	210.89	4745	-18.76	20240521	1279	201.41	20240311	4745	-18.76	20240521	1240	210.89	20231026	1.45	N	024840	500	171 억	757127	N	N	N	00	N
33	20240528	090352	57	100.00	KOSDAQ		금속	N	N	N	N	N	4010	225	2	5.94	7593232120	1867256	29.71	4100	4130	4000	4920	2650	3785	4066.54	2.21	-100098	4075	3930	3840	3695	3605	3885	3650	171	1135	500	2420	5	1	34290179	1375	2005.00	1.16	12	5.45	2.00	3451.00	4745	20240521	-15.49	1240	20231026	223.39	4745	-15.49	20240521	1279	213.53	20240311	4745	-15.49	20240521	1240	223.39	20231026	1.45	N	024840	500	171 억	757127	N	N	N	00	N
34	20240527	160345	57	100.00	KOSDAQ		금속	N	N	N	N	N	3785	-225	5	-5.61	21620831160	5596848	19.68	3955	3985	3750	5210	2810	4010	3862.81	2.64	-150323	4690	4350	3925	3585	3160	4520	3755	171	1200	500	2560	5	1	34290179	1298	1892.50	1.10	12	16.32	2.00	3451.00	4745	20240521	-20.23	1240	20231026	205.24	4745	-20.23	20240521	1279	195.93	20240311	4745	-20.23	20240521	1240	205.24	20231026	1.64	N	024840	500	171 억	904133	N	N	N	00	N
35	20240527	150352	57	100.00	KOSDAQ		금속	N	N	N	N	N	3785	-225	5	-5.61	20611712750	5330224	18.75	3955	3985	3750	5210	2810	4010	3866.57	2.64	-192174	4690	4350	3925	3585	3160	4520	3755	171	1200	500	2560	5	1	34290179	1298	1892.50	1.10	12	15.54	2.00	3451.00	4745	20240521	-20.23	1240	20231026	205.24	4745	-20.23	20240521	1279	195.93	20240311	4745	-20.23	20240521	1240	205.24	20231026	1.64	N	024840	500	171 억	904133	N	N	N	00	N
36	20240527	140351	57	100.00	KOSDAQ		금속	N	N	N	N	N	3865	-145	5	-3.62	17381814795	4477605	15.75	3955	3985	3775	5210	2810	4010	3881.54	2.64	-55935	4690	4350	3925	3585	3160	4520	3755	171	1200	500	2560	5	1	34290179	1325	1932.50	1.12	12	13.06	2.00	3451.00	4745	20240521	-18.55	1240	20231026	211.69	4745	-18.55	20240521	1279	202.19	20240311	4745	-18.55	20240521	1240	211.69	20231026	1.64	N	024840	500	171 억	904133	N	N	N	00	N
37	20240527	130350	57	100.00	KOSDAQ		금속	N	N	N	N	N	3850	-160	5	-3.99	16153088985	4158858	14.63	3955	3985	3775	5210	2810	4010	3883.59	2.64	-85264	4690	4350	3925	3585	3160	4520	3755	171	1200	500	2560	5	1	34290179	1320	1925.00	1.12	12	12.13	2.00	3451.00	4745	20240521	-18.86	1240	20231026	210.48	4745	-18.86	20240521	1279	201.02	20240311	4745	-18.86	20240521	1240	210.48	20231026	1.64	N	024840	500	171 억	904133	N	N	N	00	N
38	20240527	120351	57	100.00	KOSDAQ		금속	N	N	N	N	N	3820	-190	5	-4.74	14978967440	3852986	13.55	3955	3985	3775	5210	2810	4010	3887.17	2.64	-75617	4690	4350	3925	3585	3160	4520	3755	171	1200	500	2560	5	1	34290179	1310	1910.00	1.11	12	11.24	2.00	3451.00	4745	20240521	-19.49	1240	20231026	208.06	4745	-19.49	20240521	1279	198.67	20240311	4745	-19.49	20240521	1240	208.06	20231026	1.64	N	024840	500	171 억	904133	N	N	N	00	N
39	20240527	110350	57	100.00	KOSDAQ		금속	N	N	N	N	N	3915	-95	5	-2.37	12521213260	3215567	11.31	3955	3985	3775	5210	2810	4010	3893.42	2.64	-40288	4690	4350	3925	3585	3160	4520	3755	171	1200	500	2560	5	1	34290179	1342	1957.50	1.13	12	9.38	2.00	3451.00	4745	20240521	-17.49	1240	20231026	215.73	4745	-17.49	20240521	1279	206.10	20240311	4745	-17.49	20240521	1240	215.73	20231026	1.64	N	024840	500	171 억	904133	N	N	N	00	N
40	20240527	100349	57	100.00	KOSDAQ		금속	N	N	N	N	N	3945	-65	5	-1.62	9624530445	2480152	8.72	3955	3960	3775	5210	2810	4010	3879.87	2.64	-31648	4690	4350	3925	3585	3160	4520	3755	171	1200	500	2560	5	1	34290179	1353	1972.50	1.14	12	7.23	2.00	3451.00	4745	20240521	-16.86	1240	20231026	218.15	4745	-16.86	20240521	1279	208.44	20240311	4745	-16.86	20240521	1240	218.15	20231026	1.64	N	024840	500	171 억	904133	N	N	N	00	N
41	20240527	090350	57	100.00	KOSDAQ		금속	N	N	N	N	N	3830	-180	5	-4.49	2480531565	637434	2.24	3955	3960	3800	5210	2810	4010	3888.73	2.64	-50423	4690	4350	3925	3585	3160	4520	3755	171	1200	500	2560	5	1	34290179	1313	1915.00	1.11	12	1.86	2.00	3451.00	4745	20240521	-19.28	1240	20231026	208.87	4745	-19.28	20240521	1279	199.45	20240311	4745	-19.28	20240521	1240	208.87	20231026	1.64	N	024840	500	171 억	904133	N	N	N	00	N
42	20240524	160334	57	100.00	KOSDAQ		금속	N	N	N	N	N	4010	315	2	8.53	110571448230	28114279	395.34	3555	4265	3500	4800	2590	3695	3932.78	1.01	560919	3968	3831	3708	3571	3448	3770	3510	171	1105	500	2360	5	1	34290179	1375	2005.00	1.16	12	81.99	2.00	3451.00	4745	20240521	-15.49	1240	20231026	223.39	4745	-15.49	20240521	1279	213.53	20240311	4745	-15.49	20240521	1240	223.39	20231026	1.77	N	024840	500	171 억	346315	N	N	N	00	N
43	20240524	150334	57	100.00	KOSDAQ		금속	N	N	N	N	N	3940	245	2	6.63	104251629810	26529928	373.06	3555	4265	3500	4800	2590	3695	3929.60	1.01	512282	3968	3831	3708	3571	3448	3770	3510	171	1105	500	2360	5	1	34290179	1351	1970.00	1.14	12	77.37	2.00	3451.00	4745	20240521	-16.97	1240	20231026	217.74	4745	-16.97	20240521	1279	208.05	20240311	4745	-16.97	20240521	1240	217.74	20231026	1.77	N	024840	500	171 억	346315	N	N	N	00	N
44	20240524	140335	57	100.00	KOSDAQ		금속	N	N	N	N	N	3935	240	2	6.50	99100456685	25217298	354.60	3555	4265	3500	4800	2590	3695	3929.87	1.01	320618	3968	3831	3708	3571	3448	3770	3510	171	1105	500	2360	5	1	34290179	1349	1967.50	1.14	12	73.54	2.00	3451.00	4745	20240521	-17.07	1240	20231026	217.34	4745	-17.07	20240521	1279	207.66	20240311	4745	-17.07	20240521	1240	217.34	20231026	1.77	N	024840	500	171 억	346315	N	N	N	00	N
45	20240524	130334	57	100.00	KOSDAQ		금속	N	N	N	N	N	3900	205	2	5.55	91457437750	23275550	327.30	3555	4265	3500	4800	2590	3695	3929.35	1.01	-68150	3968	3831	3708	3571	3448	3770	3510	171	1105	500	2360	5	1	34290179	1337	1950.00	1.13	12	67.88	2.00	3451.00	4745	20240521	-17.81	1240	20231026	214.52	4745	-17.81	20240521	1279	204.93	20240311	4745	-17.81	20240521	1240	214.52	20231026	1.77	N	024840	500	171 억	346315	N	N	N	00	N
46	20240524	120334	57	100.00	KOSDAQ		금속	N	N	N	N	N	3830	135	2	3.65	29445312530	7928019	111.48	3555	3850	3500	4800	2590	3695	3714.08	1.01	156167	3968	3831	3708	3571	3448	3770	3510	171	1105	500	2360	5	1	34290179	1313	1915.00	1.11	12	23.12	2.00	3451.00	4745	20240521	-19.28	1240	20231026	208.87	4745	-19.28	20240521	1279	199.45	20240311	4745	-19.28	20240521	1240	208.87	20231026	1.77	N	024840	500	171 억	346315	N	N	N	00	N
47	20240524	110333	57	100.00	KOSDAQ		금속	N	N	N	N	N	3800	105	2	2.84	23045330340	6236673	87.70	3555	3850	3500	4800	2590	3695	3695.13	1.01	-5927	3968	3831	3708	3571	3448	3770	3510	171	1105	500	2360	5	1	34290179	1303	1900.00	1.10	12	18.19	2.00	3451.00	4745	20240521	-19.92	1240	20231026	206.45	4745	-19.92	20240521	1279	197.11	20240311	4745	-19.92	20240521	1240	206.45	20231026	1.77	N	024840	500	171 억	346315	N	N	N	00	N
48	20240524	100336	57	100.00	KOSDAQ		금속	N	N	N	N	N	3735	40	2	1.08	11624031280	3203220	45.04	3555	3760	3500	4800	2590	3695	3628.84	1.01	136289	3968	3831	3708	3571	3448	3770	3510	171	1105	500	2360	5	1	34290179	1281	1867.50	1.08	12	9.34	2.00	3451.00	4745	20240521	-21.29	1240	20231026	201.21	4745	-21.29	20240521	1279	192.03	20240311	4745	-21.29	20240521	1240	201.21	20231026	1.77	N	024840	500	171 억	346315	N	N	N	00	N
49	20240524	090334	57	100.00	KOSDAQ		금속	N	N	N	N	N	3580	-115	5	-3.11	1233030300	344858	4.85	3555	3640	3550	4800	2590	3695	3575.09	1.01	111985	3968	3831	3708	3571	3448	3770	3510	171	1105	500	2360	5	1	34290179	1228	1790.00	1.04	12	1.01	2.00	3451.00	4745	20240521	-24.55	1240	20231026	188.71	4745	-24.55	20240521	1279	179.91	20240311	4745	-24.55	20240521	1240	188.71	20231026	1.77	N	024840	500	171 억	346315	N	N	N	00	N
50	20240523	160331	57	100.00	KOSDAQ		금속	N	N	N	N	N	3695	-355	5	-8.77	25039965910	6789866	58.47	3755	3845	3585	5260	2835	4050	3687.68	0.99	4936	4390	4220	4035	3865	3680	4127	3772	171	1210	500	2590	5	1	34290179	1267	1847.50	1.07	12	19.80	2.00	3451.00	4745	20240521	-22.13	1240	20231026	197.98	4745	-22.13	20240521	1279	188.90	20240311	4745	-22.13	20240521	1240	197.98	20231026	2.55	N	024840	500	171 억	337969	N	N	N	00	N
51	20240523	150334	57	100.00	KOSDAQ		금속	N	N	N	N	N	3665	-385	5	-9.51	23465609320	6362144	54.79	3755	3845	3585	5260	2835	4050	3688.23	0.99	31865	4390	4220	4035	3865	3680	4127	3772	171	1210	500	2590	5	1	34290179	1257	1832.50	1.06	12	18.55	2.00	3451.00	4745	20240521	-22.76	1240	20231026	195.56	4745	-22.76	20240521	1279	186.55	20240311	4745	-22.76	20240521	1240	195.56	20231026	2.55	N	024840	500	171 억	337969	N	N	N	00	N
52	20240523	140335	57	100.00	KOSDAQ		금속	N	N	N	N	N	3670	-380	5	-9.38	21134473780	5731355	49.36	3755	3845	3585	5260	2835	4050	3687.42	0.99	46150	4390	4220	4035	3865	3680	4127	3772	171	1210	500	2590	5	1	34290179	1258	1835.00	1.06	12	16.71	2.00	3451.00	4745	20240521	-22.66	1240	20231026	195.97	4745	-22.66	20240521	1279	186.94	20240311	4745	-22.66	20240521	1240	195.97	20231026	2.55	N	024840	500	171 억	337969	N	N	N	00	N
53	20240523	130334	57	100.00	KOSDAQ		금속	N	N	N	N	N	3650	-400	5	-9.88	19136853540	5188608	44.68	3755	3845	3585	5260	2835	4050	3688.13	0.99	38906	4390	4220	4035	3865	3680	4127	3772	171	1210	500	2590	5	1	34290179	1252	1825.00	1.06	12	15.13	2.00	3451.00	4745	20240521	-23.08	1240	20231026	194.35	4745	-23.08	20240521	1279	185.38	20240311	4745	-23.08	20240521	1240	194.35	20231026	2.55	N	024840	500	171 억	337969	N	N	N	00	N
54	20240523	120332	57	100.00	KOSDAQ		금속	N	N	N	N	N	3660	-390	5	-9.63	17173874055	4649544	40.04	3755	3845	3585	5260	2835	4050	3693.54	0.99	19932	4390	4220	4035	3865	3680	4127	3772	171	1210	500	2590	5	1	34290179	1255	1830.00	1.06	12	13.56	2.00	3451.00	4745	20240521	-22.87	1240	20231026	195.16	4745	-22.87	20240521	1279	186.16	20240311	4745	-22.87	20240521	1240	195.16	20231026	2.55	N	024840	500	171 억	337969	N	N	N	00	N
55	20240523	110331	57	100.00	KOSDAQ		금속	N	N	N	N	N	3690	-360	5	-8.89	14860533065	4020305	34.62	3755	3845	3585	5260	2835	4050	3696.23	0.99	59267	4390	4220	4035	3865	3680	4127	3772	171	1210	500	2590	5	1	34290179	1265	1845.00	1.07	12	11.72	2.00	3451.00	4745	20240521	-22.23	1240	20231026	197.58	4745	-22.23	20240521	1279	188.51	20240311	4745	-22.23	20240521	1240	197.58	20231026	2.55	N	024840	500	171 억	337969	N	N	N	00	N
56	20240523	100331	57	100.00	KOSDAQ		금속	N	N	N	N	N	3750	-300	5	-7.41	12489319715	3383594	29.14	3755	3845	3585	5260	2835	4050	3690.97	0.99	108933	4390	4220	4035	3865	3680	4127	3772	171	1210	500	2590	5	1	34290179	1286	1875.00	1.09	12	9.87	2.00	3451.00	4745	20240521	-20.97	1240	20231026	202.42	4745	-20.97	20240521	1279	193.20	20240311	4745	-20.97	20240521	1240	202.42	20231026	2.55	N	024840	500	171 억	337969	N	N	N	00	N
57	20240523	090334	57	100.00	KOSDAQ		금속	N	N	N	N	N	3740	-310	5	-7.65	3083239365	822688	7.09	3755	3845	3675	5260	2835	4050	3747.16	0.99	88979	4390	4220	4035	3865	3680	4127	3772	171	1210	500	2590	5	1	34290179	1282	1870.00	1.08	12	2.40	2.00	3451.00	4745	20240521	-21.18	1240	20231026	201.61	4745	-21.18	20240521	1279	192.42	20240311	4745	-21.18	20240521	1240	201.61	20231026	2.55	N	024840	500	171 억	337969	N	N	N	00	N
58	20240522	160329	57	100.00	KOSDAQ		금속	N	N	N	N	N	4050	10	2	0.25	45788286605	11394505	18.97	4150	4205	3850	5250	2830	4040	4018.25	1.52	-177618	5033	4536	4248	3751	3463	4392	3607	171	1210	500	2580	5	1	34290179	1389	2025.00	1.17	12	33.23	2.00	3451.00	4745	20240521	-14.65	1240	20231026	226.61	4745	-14.65	20240521	1279	216.65	20240311	4745	-14.65	20240521	1240	226.61	20231026	3.30	N	024840	500	171 억	520100	N	N	N	00	N
59	20240522	150332	57	100.00	KOSDAQ		금속	N	N	N	N	N	3900	-140	5	-3.47	41881830520	10418838	17.35	4150	4205	3850	5250	2830	4040	4019.82	1.52	-142594	5033	4536	4248	3751	3463	4392	3607	171	1210	500	2580	5	1	34290179	1337	1950.00	1.13	12	30.38	2.00	3451.00	4745	20240521	-17.81	1240	20231026	214.52	4745	-17.81	20240521	1279	204.93	20240311	4745	-17.81	20240521	1240	214.52	20231026	3.30	N	024840	500	171 억	520100	N	N	N	00	N
60	20240522	140332	57	100.00	KOSDAQ		금속	N	N	N	N	N	3860	-180	5	-4.46	39888753215	9906516	16.49	4150	4205	3850	5250	2830	4040	4026.52	1.52	-195702	5033	4536	4248	3751	3463	4392	3607	171	1210	500	2580	5	1	34290179	1324	1930.00	1.12	12	28.89	2.00	3451.00	4745	20240521	-18.65	1240	20231026	211.29	4745	-18.65	20240521	1279	201.80	20240311	4745	-18.65	20240521	1240	211.29	20231026	3.30	N	024840	500	171 억	520100	N	N	N	00	N
61	20240522	130331	57	100.00	KOSDAQ		금속	N	N	N	N	N	3885	-155	5	-3.84	37329992690	9245792	15.39	4150	4205	3855	5250	2830	4040	4037.51	1.52	-111774	5033	4536	4248	3751	3463	4392	3607	171	1210	500	2580	5	1	34290179	1332	1942.50	1.13	12	26.96	2.00	3451.00	4745	20240521	-18.12	1240	20231026	213.31	4745	-18.12	20240521	1279	203.75	20240311	4745	-18.12	20240521	1240	213.31	20231026	3.30	N	024840	500	171 억	520100	N	N	N	00	N
62	20240522	120331	57	100.00	KOSDAQ		금속	N	N	N	N	N	3910	-130	5	-3.22	32329929895	7962976	13.26	4150	4205	3885	5250	2830	4040	4060.03	1.52	-117403	5033	4536	4248	3751	3463	4392	3607	171	1210	500	2580	5	1	34290179	1341	1955.00	1.13	12	23.22	2.00	3451.00	4745	20240521	-17.60	1240	20231026	215.32	4745	-17.60	20240521	1279	205.71	20240311	4745	-17.60	20240521	1240	215.32	20231026	3.30	N	024840	500	171 억	520100	N	N	N	00	N
63	20240522	110332	57	100.00	KOSDAQ		금속	N	N	N	N	N	4005	-35	5	-0.87	28813130735	7072411	11.77	4150	4205	3905	5250	2830	4040	4074.02	1.52	-196353	5033	4536	4248	3751	3463	4392	3607	171	1210	500	2580	5	1	34290179	1373	2002.50	1.16	12	20.63	2.00	3451.00	4745	20240521	-15.60	1240	20231026	222.98	4745	-15.60	20240521	1279	213.14	20240311	4745	-15.60	20240521	1240	222.98	20231026	3.30	N	024840	500	171 억	520100	N	N	N	00	N
64	20240522	100332	57	100.00	KOSDAQ		금속	N	N	N	N	N	4075	35	2	0.87	24307730350	5952898	9.91	4150	4205	3905	5250	2830	4040	4083.34	1.52	-229697	5033	4536	4248	3751	3463	4392	3607	171	1210	500	2580	5	1	34290179	1397	2037.50	1.18	12	17.36	2.00	3451.00	4745	20240521	-14.12	1240	20231026	228.63	4745	-14.12	20240521	1279	218.61	20240311	4745	-14.12	20240521	1240	228.63	20231026	3.30	N	024840	500	171 억	520100	N	N	N	00	N
65	20240522	090332	57	100.00	KOSDAQ		금속	N	N	N	N	N	4100	60	2	1.49	3632178745	879705	1.46	4150	4170	4085	5250	2830	4040	4128.86	1.52	-172072	5033	4536	4248	3751	3463	4392	3607	171	1210	500	2580	5	1	34290179	1406	2050.00	1.19	12	2.57	2.00	3451.00	4745	20240521	-13.59	1240	20231026	230.65	4745	-13.59	20240521	1279	220.56	20240311	4745	-13.59	20240521	1240	230.65	20231026	3.30	N	024840	500	171 억	520100	N	N	N	00	N
66	20240521	160328	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4040	315	2	8.46	257514123545	59053038	304.95	4155	4745	3960	4840	2610	3725	4360.97	1.27	88550	4291	4007	3846	3562	3401	3927	3482	171	1115	500	2380	5	1	34290179	1385	2020.00	1.17	12	172.22	2.00	3451.00	4745	20240521	-14.86	1240	20231026	225.81	4745	-14.86	20240521	1279	215.87	20240311	4745	-14.86	20240521	1240	225.81	20231026	4.15	N	024840	500	171 억	434529	N	N	N	00	N
67	20240521	150330	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4015	290	2	7.79	252500475950	57801635	298.49	4155	4745	3960	4840	2610	3725	4368.40	1.27	-98574	4291	4007	3846	3562	3401	3927	3482	171	1115	500	2380	5	1	34290179	1377	2007.50	1.16	12	168.57	2.00	3451.00	4745	20240521	-15.38	1240	20231026	223.79	4745	-15.38	20240521	1279	213.92	20240311	4745	-15.38	20240521	1240	223.79	20231026	4.15	N	024840	500	171 억	434529	N	N	N	00	N
68	20240521	140330	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4200	475	2	12.75	232580294610	52884678	273.10	4155	4745	4100	4840	2610	3725	4397.88	1.27	-64777	4291	4007	3846	3562	3401	3927	3482	171	1115	500	2380	5	1	34290179	1440	2100.00	1.22	12	154.23	2.00	3451.00	4745	20240521	-11.49	1240	20231026	238.71	4745	-11.49	20240521	1279	228.38	20240311	4745	-11.49	20240521	1240	238.71	20231026	4.15	N	024840	500	171 억	434529	N	N	N	00	N
69	20240521	130331	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4350	625	2	16.78	213088403730	48367732	249.78	4155	4745	4100	4840	2610	3725	4405.59	1.27	-190957	4291	4007	3846	3562	3401	3927	3482	171	1115	500	2380	5	1	34290179	1492	2175.00	1.26	12	141.05	2.00	3451.00	4745	20240521	-8.32	1240	20231026	250.81	4745	-8.32	20240521	1279	240.11	20240311	4745	-8.32	20240521	1240	250.81	20231026	4.15	N	024840	500	171 억	434529	N	N	N	00	N
70	20240521	120331	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4255	530	2	14.23	184031570085	41753177	215.62	4155	4745	4100	4840	2610	3725	4407.61	1.27	-79409	4291	4007	3846	3562	3401	3927	3482	171	1115	500	2380	5	1	34290179	1459	2127.50	1.23	12	121.76	2.00	3451.00	4745	20240521	-10.33	1240	20231026	243.15	4745	-10.33	20240521	1279	232.68	20240311	4745	-10.33	20240521	1240	243.15	20231026	4.15	N	024840	500	171 억	434529	N	N	N	00	N
71	20240521	110332	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4335	610	2	16.38	166312005250	37582714	194.08	4155	4745	4100	4840	2610	3725	4425.23	1.27	-144116	4291	4007	3846	3562	3401	3927	3482	171	1115	500	2380	5	1	34290179	1486	2167.50	1.26	12	109.60	2.00	3451.00	4745	20240521	-8.64	1240	20231026	249.60	4745	-8.64	20240521	1279	238.94	20240311	4745	-8.64	20240521	1240	249.60	20231026	4.15	N	024840	500	171 억	434529	N	N	N	00	N
72	20240521	100331	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4395	670	2	17.99	141077353565	31814642	164.29	4155	4745	4100	4840	2610	3725	4434.35	1.27	-148227	4291	4007	3846	3562	3401	3927	3482	171	1115	500	2380	5	1	34290179	1507	2197.50	1.27	12	92.78	2.00	3451.00	4745	20240521	-7.38	1240	20231026	254.44	4745	-7.38	20240521	1279	243.63	20240311	4745	-7.38	20240521	1240	254.44	20231026	4.15	N	024840	500	171 억	434529	N	N	N	00	N
73	20240521	090329	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4265	540	2	14.50	12885727220	3065071	15.83	4155	4310	4100	4840	2610	3725	4204.06	1.27	198817	4291	4007	3846	3562	3401	3927	3482	171	1115	500	2380	5	1	34290179	1462	2132.50	1.24	12	8.94	2.00	3451.00	4310	20240521	-1.04	1240	20231026	243.95	4310	-1.04	20240521	1279	233.46	20240311	4310	-1.04	20240521	1240	243.95	20231026	4.15	N	024840	500	171 억	434529	N	N	N	00	N
74	20240517	160332	54	100.00	KOSDAQ		금속	N	N	N	N	N	3620	-165	5	-4.36	27636626980	7680162	19.87	3650	3750	3495	4920	2650	3785	3598.21	1.09	302609	4358	4071	3928	3641	3498	4000	3570	171	1135	500	2420	5	1	34290179	1241	1810.00	1.05	12	22.40	2.00	3451.00	4215	20240516	-14.12	1240	20231026	191.94	4215	-14.12	20240516	1279	183.03	20240311	4215	-14.12	20240516	1240	191.94	20231026	2.77	N	024840	500	171 억	373721	N	N	N	01	N
75	20240517	150334	54	100.00	KOSDAQ		금속	N	N	N	N	N	3580	-205	5	-5.42	25919548255	7202387	18.64	3650	3750	3495	4920	2650	3785	3598.66	1.09	370012	4358	4071	3928	3641	3498	4000	3570	171	1135	500	2420	5	1	34290179	1228	1790.00	1.04	12	21.00	2.00	3451.00	4215	20240516	-15.07	1240	20231026	188.71	4215	-15.07	20240516	1279	179.91	20240311	4215	-15.07	20240516	1240	188.71	20231026	2.77	N	024840	500	171 억	373721	N	N	N	01	N
76	20240517	140327	54	100.00	KOSDAQ		금속	N	N	N	N	N	3540	-245	5	-6.47	23818131795	6615477	17.12	3650	3750	3495	4920	2650	3785	3600.28	1.09	369977	4358	4071	3928	3641	3498	4000	3570	171	1135	500	2420	5	1	34290179	1214	1770.00	1.03	12	19.29	2.00	3451.00	4215	20240516	-16.01	1240	20231026	185.48	4215	-16.01	20240516	1279	176.78	20240311	4215	-16.01	20240516	1240	185.48	20231026	2.77	N	024840	500	171 억	373721	N	N	N	01	N
77	20240517	130326	54	100.00	KOSDAQ		금속	N	N	N	N	N	3535	-250	5	-6.61	22361771865	6203347	16.05	3650	3750	3495	4920	2650	3785	3604.70	1.09	365794	4358	4071	3928	3641	3498	4000	3570	171	1135	500	2420	5	1	34290179	1212	1767.50	1.02	12	18.09	2.00	3451.00	4215	20240516	-16.13	1240	20231026	185.08	4215	-16.13	20240516	1279	176.39	20240311	4215	-16.13	20240516	1240	185.08	20231026	2.77	N	024840	500	171 억	373721	N	N	N	01	N
78	20240517	120327	54	100.00	KOSDAQ		금속	N	N	N	N	N	3515	-270	5	-7.13	20572380160	5699174	14.75	3650	3750	3495	4920	2650	3785	3609.62	1.09	490432	4358	4071	3928	3641	3498	4000	3570	171	1135	500	2420	5	1	34290179	1205	1757.50	1.02	12	16.62	2.00	3451.00	4215	20240516	-16.61	1240	20231026	183.47	4215	-16.61	20240516	1279	174.82	20240311	4215	-16.61	20240516	1240	183.47	20231026	2.77	N	024840	500	171 억	373721	N	N	N	01	N
79	20240517	110327	54	100.00	KOSDAQ		금속	N	N	N	N	N	3520	-265	5	-7.00	17945837130	4953325	12.82	3650	3750	3500	4920	2650	3785	3622.89	1.09	305798	4358	4071	3928	3641	3498	4000	3570	171	1135	500	2420	5	1	34290179	1207	1760.00	1.02	12	14.45	2.00	3451.00	4215	20240516	-16.49	1240	20231026	183.87	4215	-16.49	20240516	1279	175.22	20240311	4215	-16.49	20240516	1240	183.87	20231026	2.77	N	024840	500	171 억	373721	N	N	N	01	N
80	20240517	100324	54	100.00	KOSDAQ		금속	N	N	N	N	N	3600	-185	5	-4.89	14379339985	3959304	10.25	3650	3750	3540	4920	2650	3785	3631.67	1.09	356859	4358	4071	3928	3641	3498	4000	3570	171	1135	500	2420	5	1	34290179	1234	1800.00	1.04	12	11.55	2.00	3451.00	4215	20240516	-14.59	1240	20231026	190.32	4215	-14.59	20240516	1279	181.47	20240311	4215	-14.59	20240516	1240	190.32	20231026	2.77	N	024840	500	171 억	373721	N	N	N	01	N
81	20240517	090327	54	100.00	KOSDAQ		금속	N	N	N	N	N	3610	-175	5	-4.62	2544222040	699945	1.81	3650	3730	3580	4920	2650	3785	3634.22	1.09	34298	4358	4071	3928	3641	3498	4000	3570	171	1135	500	2420	5	1	34290179	1238	1805.00	1.05	12	2.04	2.00	3451.00	4215	20240516	-14.35	1240	20231026	191.13	4215	-14.35	20240516	1279	182.25	20240311	4215	-14.35	20240516	1240	191.13	20231026	2.77	N	024840	500	171 억	373721	N	N	N	01	N
82	20240516	160326	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3785	105	2	2.85	154034899470	38156984	43.89	3835	4215	3785	4780	2580	3680	4037.40	1.16	-81906	4290	3985	3725	3420	3160	4137	3572	171	1100	500	2350	5	1	34290179	1298	1892.50	1.10	12	111.28	2.00	3451.00	4215	20240516	-10.20	1240	20231026	205.24	4215	-10.20	20240516	1279	195.93	20240311	4215	-10.20	20240516	1240	205.24	20231026	4.16	N	024840	500	171 억	398957	N	N	N	00	N
83	20240516	150324	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3840	160	2	4.35	149059229965	36855569	42.39	3835	4215	3835	4780	2580	3680	4044.42	1.16	-203328	4290	3985	3725	3420	3160	4137	3572	171	1100	500	2350	5	1	34290179	1317	1920.00	1.11	12	107.48	2.00	3451.00	4215	20240516	-8.90	1240	20231026	209.68	4215	-8.90	20240516	1279	200.23	20240311	4215	-8.90	20240516	1240	209.68	20231026	4.16	N	024840	500	171 억	398957	N	N	N	00	N
84	20240516	140327	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3975	295	2	8.02	139747450110	34474293	39.66	3835	4215	3835	4780	2580	3680	4053.68	1.16	-216809	4290	3985	3725	3420	3160	4137	3572	171	1100	500	2350	5	1	34290179	1363	1987.50	1.15	12	100.54	2.00	3451.00	4215	20240516	-5.69	1240	20231026	220.56	4215	-5.69	20240516	1279	210.79	20240311	4215	-5.69	20240516	1240	220.56	20231026	4.16	N	024840	500	171 억	398957	N	N	N	00	N
85	20240516	130327	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3990	310	2	8.42	135262299350	33348964	38.36	3835	4215	3835	4780	2580	3680	4055.97	1.16	-211598	4290	3985	3725	3420	3160	4137	3572	171	1100	500	2350	5	1	34290179	1368	1995.00	1.16	12	97.26	2.00	3451.00	4215	20240516	-5.34	1240	20231026	221.77	4215	-5.34	20240516	1279	211.96	20240311	4215	-5.34	20240516	1240	221.77	20231026	4.16	N	024840	500	171 억	398957	N	N	N	00	N
86	20240516	120325	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4050	370	2	10.05	125186229115	30833516	35.47	3835	4215	3835	4780	2580	3680	4060.08	1.16	-194636	4290	3985	3725	3420	3160	4137	3572	171	1100	500	2350	5	1	34290179	1389	2025.00	1.17	12	89.92	2.00	3451.00	4215	20240516	-3.91	1240	20231026	226.61	4215	-3.91	20240516	1279	216.65	20240311	4215	-3.91	20240516	1240	226.61	20231026	4.16	N	024840	500	171 억	398957	N	N	N	00	N
87	20240516	110324	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3940	260	2	7.07	106189262460	26090782	30.01	3835	4215	3835	4780	2580	3680	4070.00	1.16	-142236	4290	3985	3725	3420	3160	4137	3572	171	1100	500	2350	5	1	34290179	1351	1970.00	1.14	12	76.09	2.00	3451.00	4215	20240516	-6.52	1240	20231026	217.74	4215	-6.52	20240516	1279	208.05	20240311	4215	-6.52	20240516	1240	217.74	20231026	4.16	N	024840	500	171 억	398957	N	N	N	00	N
88	20240516	100325	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4005	325	2	8.83	92252138205	22526292	25.91	3835	4215	3835	4780	2580	3680	4095.32	1.16	-211405	4290	3985	3725	3420	3160	4137	3572	171	1100	500	2350	5	1	34290179	1373	2002.50	1.16	12	65.69	2.00	3451.00	4215	20240516	-4.98	1240	20231026	222.98	4215	-4.98	20240516	1279	213.14	20240311	4215	-4.98	20240516	1240	222.98	20231026	4.16	N	024840	500	171 억	398957	N	N	N	00	N
89	20240516	090325	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4150	470	2	12.77	28152847675	6904214	7.94	3835	4215	3835	4780	2580	3680	4077.67	1.16	-119431	4290	3985	3725	3420	3160	4137	3572	171	1100	500	2350	5	1	34290179	1423	2075.00	1.20	12	20.13	2.00	3451.00	4215	20240516	-1.54	1240	20231026	234.68	4215	-1.54	20240516	1279	224.47	20240311	4215	-1.54	20240516	1240	234.68	20231026	4.16	N	024840	500	171 억	398957	N	N	N	00	N
90	20240514	160328	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3680	395	2	12.02	320940405515	85163452	141.88	3570	4030	3465	4270	2300	3285	3768.60	1.26	-71166	3758	3521	3048	2811	2338	3640	2930	171	985	500	2100	5	1	34290179	1262	1840.00	1.07	12	248.36	2.00	3451.00	4030	20240514	-8.68	1240	20231026	196.77	4030	-8.68	20240514	1279	187.72	20240311	4030	-8.68	20240514	1240	196.77	20231026	3.64	N	024840	500	171 억	431917	N	N	N	00	N
91	20240514	150330	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3650	365	2	11.11	311113778080	82450109	137.36	3570	4030	3465	4270	2300	3285	3773.36	1.26	-242162	3758	3521	3048	2811	2338	3640	2930	171	985	500	2100	5	1	34290179	1252	1825.00	1.06	12	240.45	2.00	3451.00	4030	20240514	-9.43	1240	20231026	194.35	4030	-9.43	20240514	1279	185.38	20240311	4030	-9.43	20240514	1240	194.35	20231026	3.64	N	024840	500	171 억	431917	N	N	N	00	N
92	20240514	140328	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3720	435	2	13.24	298648235480	79084525	131.76	3570	4030	3465	4270	2300	3285	3776.32	1.26	-278407	3758	3521	3048	2811	2338	3640	2930	171	985	500	2100	5	1	34290179	1276	1860.00	1.08	12	230.63	2.00	3451.00	4030	20240514	-7.69	1240	20231026	200.00	4030	-7.69	20240514	1279	190.85	20240311	4030	-7.69	20240514	1240	200.00	20231026	3.64	N	024840	500	171 억	431917	N	N	N	00	N
93	20240514	130329	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3710	425	2	12.94	270508060710	71670220	119.40	3570	4030	3465	4270	2300	3285	3774.35	1.26	-257436	3758	3521	3048	2811	2338	3640	2930	171	985	500	2100	5	1	34290179	1272	1855.00	1.08	12	209.01	2.00	3451.00	4030	20240514	-7.94	1240	20231026	199.19	4030	-7.94	20240514	1279	190.07	20240311	4030	-7.94	20240514	1240	199.19	20231026	3.64	N	024840	500	171 억	431917	N	N	N	00	N
94	20240514	120328	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3860	575	2	17.50	210460888285	56275320	93.76	3570	3910	3465	4270	2300	3285	3739.84	1.26	-186100	3758	3521	3048	2811	2338	3640	2930	171	985	500	2100	5	1	34290179	1324	1930.00	1.12	12	164.11	2.00	3451.00	3910	20240514	-1.28	1240	20231026	211.29	3910	-1.28	20240514	1279	201.80	20240311	3910	-1.28	20240514	1240	211.29	20231026	3.64	N	024840	500	171 억	431917	N	N	N	00	N
95	20240514	110327	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3645	360	2	10.96	192454801535	51497930	85.80	3570	3910	3465	4270	2300	3285	3737.14	1.26	-289312	3758	3521	3048	2811	2338	3640	2930	171	985	500	2100	5	1	34290179	1250	1822.50	1.06	12	150.18	2.00	3451.00	3910	20240514	-6.78	1240	20231026	193.95	3910	-6.78	20240514	1279	184.99	20240311	3910	-6.78	20240514	1240	193.95	20231026	3.64	N	024840	500	171 억	431917	N	N	N	00	N
96	20240514	100327	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3805	520	2	15.83	169922137730	45464621	75.74	3570	3910	3465	4270	2300	3285	3737.46	1.26	-281515	3758	3521	3048	2811	2338	3640	2930	171	985	500	2100	5	1	34290179	1305	1902.50	1.10	12	132.59	2.00	3451.00	3910	20240514	-2.69	1240	20231026	206.85	3910	-2.69	20240514	1279	197.50	20240311	3910	-2.69	20240514	1240	206.85	20231026	3.64	N	024840	500	171 억	431917	N	N	N	00	N
97	20240514	090328	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3655	370	2	11.26	39852010495	10914004	18.18	3570	3755	3505	4270	2300	3285	3651.46	1.26	-141350	3758	3521	3048	2811	2338	3640	2930	171	985	500	2100	5	1	34290179	1253	1827.50	1.06	12	31.83	2.00	3451.00	3755	20240514	-2.66	1240	20231026	194.76	3755	-2.66	20240514	1279	185.77	20240311	3755	-2.66	20240514	1240	194.76	20231026	3.64	N	024840	500	171 억	431917	N	N	N	00	N
98	20240513	160328	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3285	755	1	29.84	175024252015	60003786	774.95	2645	3285	2575	3285	1775	2530	2916.84	0.77	264149	2756	2642	2576	2462	2396	2610	2430	170	755	500	1610	5	1	33952533	1115	1642.50	0.95	12	176.73	2.00	3451.00	3285	20240513	0.00	1240	20231026	164.92	3285	0.00	20240513	1279	156.84	20240311	3285	0.00	20240513	1240	164.92	20231026	3.99	N	024840	500	169 억	262435	N	N	N	00	N
99	20240513	150329	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3285	755	1	29.84	174227534395	59761254	771.82	2645	3285	2575	3285	1775	2530	2915.39	0.77	255969	2756	2642	2576	2462	2396	2610	2430	170	755	500	1610	5	1	33952533	1115	1642.50	0.95	12	176.01	2.00	3451.00	3285	20240513	0.00	1240	20231026	164.92	3285	0.00	20240513	1279	156.84	20240311	3285	0.00	20240513	1240	164.92	20231026	3.99	N	024840	500	169 억	262435	N	N	N	00	N
100	20240513	140327	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2705	175	2	6.92	99309587200	34998916	452.01	2645	3055	2575	3285	1775	2530	2837.50	0.77	10135	2756	2642	2576	2462	2396	2610	2430	170	755	500	1610	5	1	33952533	918	1352.50	0.78	12	103.08	2.00	3451.00	3055	20240513	-11.46	1240	20231026	118.15	3055	-11.46	20240513	1279	111.49	20240311	3055	-11.46	20240513	1240	118.15	20231026	3.99	N	024840	500	169 억	262435	N	N	N	00	N
101	20240513	130326	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2805	275	2	10.87	88549897545	31017644	400.60	2645	3055	2575	3285	1775	2530	2854.82	0.77	11326	2756	2642	2576	2462	2396	2610	2430	170	755	500	1610	5	1	33952533	952	1402.50	0.81	12	91.36	2.00	3451.00	3055	20240513	-8.18	1240	20231026	126.21	3055	-8.18	20240513	1279	119.31	20240311	3055	-8.18	20240513	1240	126.21	20231026	3.99	N	024840	500	169 억	262435	N	N	N	00	N
102	20240513	120328	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2910	380	2	15.02	51069203315	18305629	236.42	2645	2970	2575	3285	1775	2530	2789.81	0.77	3087	2756	2642	2576	2462	2396	2610	2430	170	755	500	1610	5	1	33952533	988	1455.00	0.84	12	53.92	2.00	3451.00	2970	20240513	-2.02	1240	20231026	134.68	2970	-2.02	20240513	1279	127.52	20240311	2970	-2.02	20240513	1240	134.68	20231026	3.99	N	024840	500	169 억	262435	N	N	N	00	N
103	20240513	110327	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	110	2	4.35	15488054740	5853994	75.60	2645	2730	2575	3285	1775	2530	2645.72	0.77	-12657	2756	2642	2576	2462	2396	2610	2430	170	755	500	1610	5	1	33952533	896	1320.00	0.76	12	17.24	2.00	3451.00	2960	20240508	-10.81	1240	20231026	112.90	2960	-10.81	20240508	1279	106.41	20240311	2960	-10.81	20240508	1240	112.90	20231026	3.99	N	024840	500	169 억	262435	N	N	N	00	N
104	20240513	100329	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	110	2	4.35	13550375725	5118756	66.11	2645	2730	2575	3285	1775	2530	2647.20	0.77	-25275	2756	2642	2576	2462	2396	2610	2430	170	755	500	1610	5	1	33952533	896	1320.00	0.76	12	15.08	2.00	3451.00	2960	20240508	-10.81	1240	20231026	112.90	2960	-10.81	20240508	1279	106.41	20240311	2960	-10.81	20240508	1240	112.90	20231026	3.99	N	024840	500	169 억	262435	N	N	N	00	N
105	20240513	090328	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	125	2	4.94	4678105445	1758357	22.71	2645	2730	2610	3285	1775	2530	2660.50	0.77	160205	2756	2642	2576	2462	2396	2610	2430	170	755	500	1610	5	1	33952533	901	1327.50	0.77	12	5.18	2.00	3451.00	2960	20240508	-10.30	1240	20231026	114.11	2960	-10.30	20240508	1279	107.58	20240311	2960	-10.30	20240508	1240	114.11	20231026	3.99	N	024840	500	169 억	262435	N	N	N	00	N
106	20240510	160320	57	100.00	KOSDAQ		금속	N	N	N	N	N	2530	-65	5	-2.50	16185376295	6212831	71.53	2675	2690	2510	3370	1820	2595	2605.71	0.86	-28633	2938	2766	2658	2486	2378	2712	2432	170	775	500	1660	5	1	33952533	859	1265.00	0.73	12	18.30	2.00	3451.00	2960	20240508	-14.53	1240	20231026	104.03	2960	-14.53	20240508	1279	97.81	20240311	2960	-14.53	20240508	1240	104.03	20231026	4.24	N	024840	500	169 억	291594	N	N	N	00	N
107	20240510	150321	57	100.00	KOSDAQ		금속	N	N	N	N	N	2535	-60	5	-2.31	15381986600	5895536	67.87	2675	2690	2510	3370	1820	2595	2609.16	0.86	-39170	2938	2766	2658	2486	2378	2712	2432	170	775	500	1660	5	1	33952533	861	1267.50	0.73	12	17.36	2.00	3451.00	2960	20240508	-14.36	1240	20231026	104.44	2960	-14.36	20240508	1279	98.20	20240311	2960	-14.36	20240508	1240	104.44	20231026	4.24	N	024840	500	169 억	291594	N	N	N	00	N
108	20240510	140322	57	100.00	KOSDAQ		금속	N	N	N	N	N	2530	-65	5	-2.50	14265436300	5455527	62.81	2675	2690	2510	3370	1820	2595	2614.96	0.86	-35204	2938	2766	2658	2486	2378	2712	2432	170	775	500	1660	5	1	33952533	859	1265.00	0.73	12	16.07	2.00	3451.00	2960	20240508	-14.53	1240	20231026	104.03	2960	-14.53	20240508	1279	97.81	20240311	2960	-14.53	20240508	1240	104.03	20231026	4.24	N	024840	500	169 억	291594	N	N	N	00	N
109	20240510	130320	57	100.00	KOSDAQ		금속	N	N	N	N	N	2580	-15	5	-0.58	12672241885	4830851	55.62	2675	2690	2560	3370	1820	2595	2623.35	0.86	-34536	2938	2766	2658	2486	2378	2712	2432	170	775	500	1660	5	1	33952533	876	1290.00	0.75	12	14.23	2.00	3451.00	2960	20240508	-12.84	1240	20231026	108.06	2960	-12.84	20240508	1279	101.72	20240311	2960	-12.84	20240508	1240	108.06	20231026	4.24	N	024840	500	169 억	291594	N	N	N	00	N
110	20240510	120319	57	100.00	KOSDAQ		금속	N	N	N	N	N	2605	10	2	0.39	11885245835	4526991	52.12	2675	2690	2560	3370	1820	2595	2625.60	0.86	-34379	2938	2766	2658	2486	2378	2712	2432	170	775	500	1660	5	1	33952533	884	1302.50	0.75	12	13.33	2.00	3451.00	2960	20240508	-11.99	1240	20231026	110.08	2960	-11.99	20240508	1279	103.67	20240311	2960	-11.99	20240508	1240	110.08	20231026	4.24	N	024840	500	169 억	291594	N	N	N	00	N
111	20240510	110319	57	100.00	KOSDAQ		금속	N	N	N	N	N	2595	0	3	0.00	10899866300	4146646	47.74	2675	2690	2560	3370	1820	2595	2628.82	0.86	-28909	2938	2766	2658	2486	2378	2712	2432	170	775	500	1660	5	1	33952533	881	1297.50	0.75	12	12.21	2.00	3451.00	2960	20240508	-12.33	1240	20231026	109.27	2960	-12.33	20240508	1279	102.89	20240311	2960	-12.33	20240508	1240	109.27	20231026	4.24	N	024840	500	169 억	291594	N	N	N	00	N
112	20240510	100320	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	70	2	2.70	5773672880	2203776	25.37	2675	2690	2560	3370	1820	2595	2620.21	0.86	51958	2938	2766	2658	2486	2378	2712	2432	170	775	500	1660	5	1	33952533	905	1332.50	0.77	12	6.49	2.00	3451.00	2960	20240508	-9.97	1240	20231026	114.92	2960	-9.97	20240508	1279	108.37	20240311	2960	-9.97	20240508	1240	114.92	20231026	4.24	N	024840	500	169 억	291594	N	N	N	00	N
113	20240510	090320	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	15	2	0.58	1408278850	530197	6.10	2675	2690	2610	3370	1820	2595	2659.42	0.86	-10025	2938	2766	2658	2486	2378	2712	2432	170	775	500	1660	5	1	33952533	886	1305.00	0.76	12	1.56	2.00	3451.00	2960	20240508	-11.82	1240	20231026	110.48	2960	-11.82	20240508	1279	104.07	20240311	2960	-11.82	20240508	1240	110.48	20231026	4.24	N	024840	500	169 억	291594	N	N	N	00	N
114	20240509	160325	57	100.00	KOSDAQ		금속	N	N	N	N	N	2595	5	2	0.19	23017055210	8591501	47.00	2660	2830	2550	3365	1815	2590	2679.22	1.27	-137233	3130	2860	2690	2420	2250	2775	2335	170	775	500	1650	5	1	33952533	881	1297.50	0.75	12	25.30	2.00	3451.00	2960	20240508	-12.33	1240	20231026	109.27	2960	-12.33	20240508	1279	102.89	20240311	2960	-12.33	20240508	1240	109.27	20231026	4.12	N	024840	500	169 억	429540	N	N	N	00	N
115	20240509	150326	57	100.00	KOSDAQ		금속	N	N	N	N	N	2595	5	2	0.19	22446030035	8371176	45.80	2660	2830	2550	3365	1815	2590	2681.49	1.27	-133374	3130	2860	2690	2420	2250	2775	2335	170	775	500	1650	5	1	33952533	881	1297.50	0.75	12	24.66	2.00	3451.00	2960	20240508	-12.33	1240	20231026	109.27	2960	-12.33	20240508	1279	102.89	20240311	2960	-12.33	20240508	1240	109.27	20231026	4.12	N	024840	500	169 억	429540	N	N	N	00	N
116	20240509	140321	57	100.00	KOSDAQ		금속	N	N	N	N	N	2590	0	3	0.00	21145967305	7866731	43.04	2660	2830	2575	3365	1815	2590	2688.19	1.27	-168408	3130	2860	2690	2420	2250	2775	2335	170	775	500	1650	5	1	33952533	879	1295.00	0.75	12	23.17	2.00	3451.00	2960	20240508	-12.50	1240	20231026	108.87	2960	-12.50	20240508	1279	102.50	20240311	2960	-12.50	20240508	1240	108.87	20231026	4.12	N	024840	500	169 억	429540	N	N	N	00	N
117	20240509	130321	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	10	2	0.39	20252639885	7521735	41.15	2660	2830	2585	3365	1815	2590	2692.72	1.27	-167349	3130	2860	2690	2420	2250	2775	2335	170	775	500	1650	5	1	33952533	883	1300.00	0.75	12	22.15	2.00	3451.00	2960	20240508	-12.16	1240	20231026	109.68	2960	-12.16	20240508	1279	103.28	20240311	2960	-12.16	20240508	1240	109.68	20231026	4.12	N	024840	500	169 억	429540	N	N	N	00	N
118	20240509	120320	57	100.00	KOSDAQ		금속	N	N	N	N	N	2615	25	2	0.97	18865637335	6990384	38.24	2660	2830	2585	3365	1815	2590	2699.00	1.27	-121151	3130	2860	2690	2420	2250	2775	2335	170	775	500	1650	5	1	33952533	888	1307.50	0.76	12	20.59	2.00	3451.00	2960	20240508	-11.66	1240	20231026	110.89	2960	-11.66	20240508	1279	104.46	20240311	2960	-11.66	20240508	1240	110.89	20231026	4.12	N	024840	500	169 억	429540	N	N	N	00	N
119	20240509	110315	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	10	2	0.39	18016193620	6664009	36.46	2660	2830	2585	3365	1815	2590	2703.73	1.27	-96445	3130	2860	2690	2420	2250	2775	2335	170	775	500	1650	5	1	33952533	883	1300.00	0.75	12	19.63	2.00	3451.00	2960	20240508	-12.16	1240	20231026	109.68	2960	-12.16	20240508	1279	103.28	20240311	2960	-12.16	20240508	1240	109.68	20231026	4.12	N	024840	500	169 억	429540	N	N	N	00	N
120	20240509	100317	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	30	2	1.16	16131032340	5939792	32.50	2660	2830	2610	3365	1815	2590	2716.03	1.27	-154354	3130	2860	2690	2420	2250	2775	2335	170	775	500	1650	5	1	33952533	890	1310.00	0.76	12	17.49	2.00	3451.00	2960	20240508	-11.49	1240	20231026	111.29	2960	-11.49	20240508	1279	104.85	20240311	2960	-11.49	20240508	1240	111.29	20231026	4.12	N	024840	500	169 억	429540	N	N	N	00	N
121	20240509	090316	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	170	2	6.56	3665628865	1343316	7.35	2660	2785	2645	3365	1815	2590	2730.13	1.27	52492	3130	2860	2690	2420	2250	2775	2335	170	775	500	1650	5	1	33952533	937	1380.00	0.80	12	3.96	2.00	3451.00	2960	20240508	-6.76	1240	20231026	122.58	2960	-6.76	20240508	1279	115.79	20240311	2960	-6.76	20240508	1240	122.58	20231026	4.12	N	024840	500	169 억	429540	N	N	N	00	N
122	20240508	160315	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2590	-50	5	-1.89	49866217220	18150295	103.87	2640	2960	2520	3430	1850	2640	2747.52	1.43	-66258	2823	2731	2608	2516	2393	2777	2562	170	790	500	1680	5	1	33952533	879	1295.00	0.75	12	53.46	2.00	3451.00	2960	20240508	-12.50	1240	20231026	108.87	2960	-12.50	20240508	1279	102.50	20240311	2960	-12.50	20240508	1240	108.87	20231026	3.77	N	024840	500	169 억	485850	N	N	N	00	N
123	20240508	150318	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2625	-15	5	-0.57	49046161500	17836496	102.08	2640	2960	2520	3430	1850	2640	2749.79	1.43	-67528	2823	2731	2608	2516	2393	2777	2562	170	790	500	1680	5	1	33952533	891	1312.50	0.76	12	52.53	2.00	3451.00	2960	20240508	-11.32	1240	20231026	111.69	2960	-11.32	20240508	1279	105.24	20240311	2960	-11.32	20240508	1240	111.69	20231026	3.77	N	024840	500	169 억	485850	N	N	N	00	N
124	20240508	140313	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2570	-70	5	-2.65	48084762540	17465059	99.95	2640	2960	2520	3430	1850	2640	2753.22	1.43	-173685	2823	2731	2608	2516	2393	2777	2562	170	790	500	1680	5	1	33952533	873	1285.00	0.74	12	51.44	2.00	3451.00	2960	20240508	-13.18	1240	20231026	107.26	2960	-13.18	20240508	1279	100.94	20240311	2960	-13.18	20240508	1240	107.26	20231026	3.77	N	024840	500	169 억	485850	N	N	N	00	N
125	20240508	130312	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2590	-50	5	-1.89	46992786625	17042231	97.53	2640	2960	2520	3430	1850	2640	2757.46	1.43	-199826	2823	2731	2608	2516	2393	2777	2562	170	790	500	1680	5	1	33952533	879	1295.00	0.75	12	50.19	2.00	3451.00	2960	20240508	-12.50	1240	20231026	108.87	2960	-12.50	20240508	1279	102.50	20240311	2960	-12.50	20240508	1240	108.87	20231026	3.77	N	024840	500	169 억	485850	N	N	N	00	N
126	20240508	120314	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2655	15	2	0.57	44173805750	15968439	91.39	2640	2960	2520	3430	1850	2640	2766.35	1.43	-179191	2823	2731	2608	2516	2393	2777	2562	170	790	500	1680	5	1	33952533	901	1327.50	0.77	12	47.03	2.00	3451.00	2960	20240508	-10.30	1240	20231026	114.11	2960	-10.30	20240508	1279	107.58	20240311	2960	-10.30	20240508	1240	114.11	20231026	3.77	N	024840	500	169 억	485850	N	N	N	00	N
127	20240508	110344	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2680	40	2	1.52	41424294180	14931351	85.45	2640	2960	2520	3430	1850	2640	2774.35	1.43	-191930	2823	2731	2608	2516	2393	2777	2562	170	790	500	1680	5	1	33952533	910	1340.00	0.78	12	43.98	2.00	3451.00	2960	20240508	-9.46	1240	20231026	116.13	2960	-9.46	20240508	1279	109.54	20240311	2960	-9.46	20240508	1240	116.13	20231026	3.77	N	024840	500	169 억	485850	N	N	N	00	N
128	20240508	100320	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2740	100	2	3.79	35314199770	12677803	72.55	2640	2960	2520	3430	1850	2640	2785.56	1.43	-204660	2823	2731	2608	2516	2393	2777	2562	170	790	500	1680	5	1	33952533	930	1370.00	0.79	12	37.34	2.00	3451.00	2960	20240508	-7.43	1240	20231026	120.97	2960	-7.43	20240508	1279	114.23	20240311	2960	-7.43	20240508	1240	120.97	20231026	3.77	N	024840	500	169 억	485850	N	N	N	00	N
129	20240508	090316	57	100.00	KOSDAQ		금속	N	N	N	N	N	2575	-65	5	-2.46	1080542430	415495	2.38	2640	2645	2550	3430	1850	2640	2600.21	1.43	-160927	2823	2731	2608	2516	2393	2777	2562	170	790	500	1680	5	1	33952533	874	1287.50	0.75	12	1.22	2.00	3451.00	2930	20240430	-12.12	1240	20231026	107.66	2930	-12.12	20240430	1279	101.33	20240311	2930	-12.12	20240430	1240	107.66	20231026	3.77	N	024840	500	169 억	485850	N	N	N	00	N
130	20240503	160322	57	100.00	KOSDAQ		금속	N	N	N	N	N	2485	-80	5	-3.12	25041109380	10008372	151.58	2525	2570	2420	3330	1800	2565	2502.06	1.16	-19860	2685	2625	2555	2495	2425	2655	2525	170	765	500	1640	5	1	33952533	844	1242.50	0.72	12	29.48	2.00	3451.00	2930	20240430	-15.19	1240	20231026	100.40	2930	-15.19	20240430	1279	94.29	20240311	2930	-15.19	20240430	1240	100.40	20231026	3.52	N	024840	500	169 억	393473	N	N	N	00	N
131	20240503	150322	57	100.00	KOSDAQ		금속	N	N	N	N	N	2525	-40	5	-1.56	23755508640	9494063	143.79	2525	2570	2420	3330	1800	2565	2502.14	1.16	-12138	2685	2625	2555	2495	2425	2655	2525	170	765	500	1640	5	1	33952533	857	1262.50	0.73	12	27.96	2.00	3451.00	2930	20240430	-13.82	1240	20231026	103.63	2930	-13.82	20240430	1279	97.42	20240311	2930	-13.82	20240430	1240	103.63	20231026	3.52	N	024840	500	169 억	393473	N	N	N	00	N
132	20240503	140322	57	100.00	KOSDAQ		금속	N	N	N	N	N	2515	-50	5	-1.95	22002248265	8797132	133.23	2525	2570	2420	3330	1800	2565	2501.07	1.16	-20385	2685	2625	2555	2495	2425	2655	2525	170	765	500	1640	5	1	33952533	854	1257.50	0.73	12	25.91	2.00	3451.00	2930	20240430	-14.16	1240	20231026	102.82	2930	-14.16	20240430	1279	96.64	20240311	2930	-14.16	20240430	1240	102.82	20231026	3.52	N	024840	500	169 억	393473	N	N	N	00	N
133	20240503	130322	57	100.00	KOSDAQ		금속	N	N	N	N	N	2480	-85	5	-3.31	14825817420	5956386	90.21	2525	2555	2420	3330	1800	2565	2489.06	1.16	-28547	2685	2625	2555	2495	2425	2655	2525	170	765	500	1640	5	1	33952533	842	1240.00	0.72	12	17.54	2.00	3451.00	2930	20240430	-15.36	1240	20231026	100.00	2930	-15.36	20240430	1279	93.90	20240311	2930	-15.36	20240430	1240	100.00	20231026	3.52	N	024840	500	169 억	393473	N	N	N	00	N
134	20240503	120322	57	100.00	KOSDAQ		금속	N	N	N	N	N	2480	-85	5	-3.31	14043373475	5640033	85.42	2525	2555	2420	3330	1800	2565	2489.94	1.16	-33419	2685	2625	2555	2495	2425	2655	2525	170	765	500	1640	5	1	33952533	842	1240.00	0.72	12	16.61	2.00	3451.00	2930	20240430	-15.36	1240	20231026	100.00	2930	-15.36	20240430	1279	93.90	20240311	2930	-15.36	20240430	1240	100.00	20231026	3.52	N	024840	500	169 억	393473	N	N	N	00	N
135	20240503	110320	57	100.00	KOSDAQ		금속	N	N	N	N	N	2425	-140	5	-5.46	6136286215	2487828	37.68	2525	2530	2420	3330	1800	2565	2466.50	1.16	35421	2685	2625	2555	2495	2425	2655	2525	170	765	500	1640	5	1	33952533	823	1212.50	0.70	12	7.33	2.00	3451.00	2930	20240430	-17.24	1240	20231026	95.56	2930	-17.24	20240430	1279	89.60	20240311	2930	-17.24	20240430	1240	95.56	20231026	3.52	N	024840	500	169 억	393473	N	N	N	00	N
136	20240503	100319	57	100.00	KOSDAQ		금속	N	N	N	N	N	2465	-100	5	-3.90	3299420815	1328659	20.12	2525	2530	2455	3330	1800	2565	2483.24	1.16	-49113	2685	2625	2555	2495	2425	2655	2525	170	765	500	1640	5	1	33952533	837	1232.50	0.71	12	3.91	2.00	3451.00	2930	20240430	-15.87	1240	20231026	98.79	2930	-15.87	20240430	1279	92.73	20240311	2930	-15.87	20240430	1240	98.79	20231026	3.52	N	024840	500	169 억	393473	N	N	N	00	N
137	20240503	090319	57	100.00	KOSDAQ		금속	N	N	N	N	N	2475	-90	5	-3.51	909226825	363070	5.50	2525	2530	2470	3330	1800	2565	2504.18	1.16	8588	2685	2625	2555	2495	2425	2655	2525	170	765	500	1640	5	1	33952533	840	1237.50	0.72	12	1.07	2.00	3451.00	2930	20240430	-15.53	1240	20231026	99.60	2930	-15.53	20240430	1279	93.51	20240311	2930	-15.53	20240430	1240	99.60	20231026	3.52	N	024840	500	169 억	393473	N	N	N	00	N
138	20240502	160318	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	-15	5	-0.58	16323445065	6425777	11.46	2555	2615	2485	3350	1810	2580	2540.15	2.05	-305498	3253	2916	2593	2256	1933	3085	2425	170	770	500	1650	5	1	33952533	871	1282.50	0.74	12	18.93	2.00	3451.00	2930	20240430	-12.46	1240	20231026	106.85	2930	-12.46	20240430	1279	100.55	20240311	2930	-12.46	20240430	1240	106.85	20231026	3.20	N	024840	500	169 억	697564	N	N	N	00	N
139	20240502	150320	57	100.00	KOSDAQ		금속	N	N	N	N	N	2535	-45	5	-1.74	14590368605	5747424	10.25	2555	2615	2485	3350	1810	2580	2538.48	2.05	-154898	3253	2916	2593	2256	1933	3085	2425	170	770	500	1650	5	1	33952533	861	1267.50	0.73	12	16.93	2.00	3451.00	2930	20240430	-13.48	1240	20231026	104.44	2930	-13.48	20240430	1279	98.20	20240311	2930	-13.48	20240430	1240	104.44	20231026	3.20	N	024840	500	169 억	697564	N	N	N	00	N
140	20240502	140318	57	100.00	KOSDAQ		금속	N	N	N	N	N	2510	-70	5	-2.71	13277518070	5228515	9.33	2555	2615	2485	3350	1810	2580	2539.32	2.05	-25817	3253	2916	2593	2256	1933	3085	2425	170	770	500	1650	5	1	33952533	852	1255.00	0.73	12	15.40	2.00	3451.00	2930	20240430	-14.33	1240	20231026	102.42	2930	-14.33	20240430	1279	96.25	20240311	2930	-14.33	20240430	1240	102.42	20231026	3.20	N	024840	500	169 억	697564	N	N	N	00	N
141	20240502	130317	57	100.00	KOSDAQ		금속	N	N	N	N	N	2520	-60	5	-2.33	12279655620	4830743	8.62	2555	2615	2485	3350	1810	2580	2541.86	2.05	-15762	3253	2916	2593	2256	1933	3085	2425	170	770	500	1650	5	1	33952533	856	1260.00	0.73	12	14.23	2.00	3451.00	2930	20240430	-13.99	1240	20231026	103.23	2930	-13.99	20240430	1279	97.03	20240311	2930	-13.99	20240430	1240	103.23	20231026	3.20	N	024840	500	169 억	697564	N	N	N	00	N
142	20240502	120317	57	100.00	KOSDAQ		금속	N	N	N	N	N	2535	-45	5	-1.74	11289049735	4437674	7.91	2555	2615	2485	3350	1810	2580	2543.78	2.05	9532	3253	2916	2593	2256	1933	3085	2425	170	770	500	1650	5	1	33952533	861	1267.50	0.73	12	13.07	2.00	3451.00	2930	20240430	-13.48	1240	20231026	104.44	2930	-13.48	20240430	1279	98.20	20240311	2930	-13.48	20240430	1240	104.44	20231026	3.20	N	024840	500	169 억	697564	N	N	N	00	N
143	20240502	110316	57	100.00	KOSDAQ		금속	N	N	N	N	N	2540	-40	5	-1.55	10209892400	4013706	7.16	2555	2615	2485	3350	1810	2580	2543.62	2.05	53874	3253	2916	2593	2256	1933	3085	2425	170	770	500	1650	5	1	33952533	862	1270.00	0.74	12	11.82	2.00	3451.00	2930	20240430	-13.31	1240	20231026	104.84	2930	-13.31	20240430	1279	98.59	20240311	2930	-13.31	20240430	1240	104.84	20231026	3.20	N	024840	500	169 억	697564	N	N	N	00	N
144	20240502	100316	57	100.00	KOSDAQ		금속	N	N	N	N	N	2550	-30	5	-1.16	8515805145	3345875	5.97	2555	2615	2485	3350	1810	2580	2545.00	2.05	56639	3253	2916	2593	2256	1933	3085	2425	170	770	500	1650	5	1	33952533	866	1275.00	0.74	12	9.85	2.00	3451.00	2930	20240430	-12.97	1240	20231026	105.65	2930	-12.97	20240430	1279	99.37	20240311	2930	-12.97	20240430	1240	105.65	20231026	3.20	N	024840	500	169 억	697564	N	N	N	00	N
145	20240502	090316	57	100.00	KOSDAQ		금속	N	N	N	N	N	2580	0	3	0.00	1486800225	578265	1.03	2555	2605	2540	3350	1810	2580	2570.89	2.05	-6572	3253	2916	2593	2256	1933	3085	2425	170	770	500	1650	5	1	33952533	876	1290.00	0.75	12	1.70	2.00	3451.00	2930	20240430	-11.95	1240	20231026	108.06	2930	-11.95	20240430	1279	101.72	20240311	2930	-11.95	20240430	1240	108.06	20231026	3.20	N	024840	500	169 억	697564	N	N	N	00	N

62 KiB Raw Blame History

62 KiB

Raw Blame History