KissMeData/138070/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160859	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	5	2	0.16	544617780	179312	113.72	3050	3125	3010	3970	2140	3055	3036.90	2.02	17063	3111	3082	3046	3017	2981	3097	3032	88	915	500	2130	5	1	17503204	536	13.36	0.66	12	1.02	229.00	4638.00	4145	20240417	-26.18	2500	20230726	22.40	4145	-26.18	20240417	2640	15.91	20240125	4145	-26.18	20240417	2500	22.40	20230726	4.42	N	138070	500	87 억	353188	N	N	N	N
3	20240531	150857	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-30	5	-0.98	504427280	166145	105.37	3050	3125	3010	3970	2140	3055	3036.07	2.02	14101	3111	3082	3046	3017	2981	3097	3032	88	915	500	2130	5	1	17503204	529	13.21	0.65	12	0.95	229.00	4638.00	4145	20240417	-27.02	2500	20230726	21.00	4145	-27.02	20240417	2640	14.58	20240125	4145	-27.02	20240417	2500	21.00	20230726	4.42	N	138070	500	87 억	353188	N	N	N	N
4	20240531	140858	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-10	5	-0.33	328706165	107983	68.48	3050	3125	3015	3970	2140	3055	3044.05	2.02	5033	3111	3082	3046	3017	2981	3097	3032	88	915	500	2130	5	1	17503204	533	13.30	0.66	12	0.62	229.00	4638.00	4145	20240417	-26.54	2500	20230726	21.80	4145	-26.54	20240417	2640	15.34	20240125	4145	-26.54	20240417	2500	21.80	20230726	4.42	N	138070	500	87 억	353188	N	N	N	N
5	20240531	130902	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-15	5	-0.49	308169585	101226	64.20	3050	3125	3015	3970	2140	3055	3044.37	2.02	5888	3111	3082	3046	3017	2981	3097	3032	88	915	500	2130	5	1	17503204	532	13.28	0.66	12	0.58	229.00	4638.00	4145	20240417	-26.66	2500	20230726	21.60	4145	-26.66	20240417	2640	15.15	20240125	4145	-26.66	20240417	2500	21.60	20230726	4.42	N	138070	500	87 억	353188	N	N	N	N
6	20240531	120906	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-25	5	-0.82	279816120	91870	58.26	3050	3125	3015	3970	2140	3055	3045.78	2.02	4215	3111	3082	3046	3017	2981	3097	3032	88	915	500	2130	5	1	17503204	530	13.23	0.65	12	0.52	229.00	4638.00	4145	20240417	-26.90	2500	20230726	21.20	4145	-26.90	20240417	2640	14.77	20240125	4145	-26.90	20240417	2500	21.20	20230726	4.42	N	138070	500	87 억	353188	N	N	N	N
7	20240531	110901	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	-20	5	-0.65	224514230	73587	46.67	3050	3125	3015	3970	2140	3055	3051.00	2.02	-1203	3111	3082	3046	3017	2981	3097	3032	88	915	500	2130	5	1	17503204	531	13.25	0.65	12	0.42	229.00	4638.00	4145	20240417	-26.78	2500	20230726	21.40	4145	-26.78	20240417	2640	14.96	20240125	4145	-26.78	20240417	2500	21.40	20230726	4.42	N	138070	500	87 억	353188	N	N	N	N
8	20240531	100901	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	15	2	0.49	104631240	34154	21.66	3050	3125	3045	3970	2140	3055	3063.51	2.02	3708	3111	3082	3046	3017	2981	3097	3032	88	915	500	2130	5	1	17503204	537	13.41	0.66	12	0.20	229.00	4638.00	4145	20240417	-25.93	2500	20230726	22.80	4145	-25.93	20240417	2640	16.29	20240125	4145	-25.93	20240417	2500	22.80	20230726	4.42	N	138070	500	87 억	353188	N	N	N	N
9	20240531	090901	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	10	2	0.33	26605475	8657	5.49	3050	3125	3045	3970	2140	3055	3073.30	2.02	2254	3111	3082	3046	3017	2981	3097	3032	88	915	500	2130	5	1	17503204	536	13.38	0.66	12	0.05	229.00	4638.00	4145	20240417	-26.06	2500	20230726	22.60	4145	-26.06	20240417	2640	16.10	20240125	4145	-26.06	20240417	2500	22.60	20230726	4.42	N	138070	500	87 억	353188	N	N	N	N
10	20240530	160855	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-10	5	-0.33	476135020	156574	63.37	3040	3075	3010	3980	2150	3065	3040.95	2.00	2833	3168	3116	3083	3031	2998	3100	3015	88	915	500	2140	5	1	17503204	535	13.34	0.66	12	0.89	229.00	4638.00	4145	20240417	-26.30	2500	20230726	22.20	4145	-26.30	20240417	2640	15.72	20240125	4145	-26.30	20240417	2500	22.20	20230726	4.50	N	138070	500	87 억	350315	N	N	N	N
11	20240530	150857	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-25	5	-0.82	446186860	146756	59.39	3040	3075	3010	3980	2150	3065	3040.33	2.00	1795	3168	3116	3083	3031	2998	3100	3015	88	915	500	2140	5	1	17503204	532	13.28	0.66	12	0.84	229.00	4638.00	4145	20240417	-26.66	2500	20230726	21.60	4145	-26.66	20240417	2640	15.15	20240125	4145	-26.66	20240417	2500	21.60	20230726	4.50	N	138070	500	87 억	350315	N	N	N	N
12	20240530	140856	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-55	5	-1.79	362461270	119209	48.24	3040	3075	3010	3980	2150	3065	3040.55	2.00	-1279	3168	3116	3083	3031	2998	3100	3015	88	915	500	2140	5	1	17503204	527	13.14	0.65	12	0.68	229.00	4638.00	4145	20240417	-27.38	2500	20230726	20.40	4145	-27.38	20240417	2640	14.02	20240125	4145	-27.38	20240417	2500	20.40	20230726	4.50	N	138070	500	87 억	350315	N	N	N	N
13	20240530	130858	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-15	5	-0.49	259369320	85180	34.47	3040	3075	3015	3980	2150	3065	3044.95	2.00	3162	3168	3116	3083	3031	2998	3100	3015	88	915	500	2140	5	1	17503204	534	13.32	0.66	12	0.49	229.00	4638.00	4145	20240417	-26.42	2500	20230726	22.00	4145	-26.42	20240417	2640	15.53	20240125	4145	-26.42	20240417	2500	22.00	20230726	4.50	N	138070	500	87 억	350315	N	N	N	N
14	20240530	120855	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-10	5	-0.33	228785010	75184	30.43	3040	3075	3015	3980	2150	3065	3043.00	2.00	5976	3168	3116	3083	3031	2998	3100	3015	88	915	500	2140	5	1	17503204	535	13.34	0.66	12	0.43	229.00	4638.00	4145	20240417	-26.30	2500	20230726	22.20	4145	-26.30	20240417	2640	15.72	20240125	4145	-26.30	20240417	2500	22.20	20230726	4.50	N	138070	500	87 억	350315	N	N	N	N
15	20240530	110856	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-25	5	-0.82	197757405	65013	26.31	3040	3075	3015	3980	2150	3065	3041.81	2.00	7591	3168	3116	3083	3031	2998	3100	3015	88	915	500	2140	5	1	17503204	532	13.28	0.66	12	0.37	229.00	4638.00	4145	20240417	-26.66	2500	20230726	21.60	4145	-26.66	20240417	2640	15.15	20240125	4145	-26.66	20240417	2500	21.60	20230726	4.50	N	138070	500	87 억	350315	N	N	N	N
16	20240530	100857	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-25	5	-0.82	149000745	49012	19.84	3040	3075	3015	3980	2150	3065	3040.08	2.00	-6373	3168	3116	3083	3031	2998	3100	3015	88	915	500	2140	5	1	17503204	532	13.28	0.66	12	0.28	229.00	4638.00	4145	20240417	-26.66	2500	20230726	21.60	4145	-26.66	20240417	2640	15.15	20240125	4145	-26.66	20240417	2500	21.60	20230726	4.50	N	138070	500	87 억	350315	N	N	N	N
17	20240530	090857	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	-5	5	-0.16	33899340	11113	4.50	3040	3065	3035	3980	2150	3065	3050.40	2.00	-1974	3168	3116	3083	3031	2998	3100	3015	88	915	500	2140	5	1	17503204	536	13.36	0.66	12	0.06	229.00	4638.00	4145	20240417	-26.18	2500	20230726	22.40	4145	-26.18	20240417	2640	15.91	20240125	4145	-26.18	20240417	2500	22.40	20230726	4.50	N	138070	500	87 억	350315	N	N	N	N
18	20240529	160849	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	-50	5	-1.61	751088265	243942	70.54	3105	3135	3050	4045	2185	3115	3078.98	1.94	12791	3265	3190	3140	3065	3015	3165	3040	88	930	500	2180	5	1	17503204	536	13.38	0.66	12	1.39	229.00	4638.00	4145	20240417	-26.06	2500	20230726	22.60	4145	-26.06	20240417	2640	16.10	20240125	4145	-26.06	20240417	2500	22.60	20230726	4.52	N	138070	500	87 억	339698	N	N	N	N
19	20240529	150848	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	-50	5	-1.61	720143060	233845	67.62	3105	3135	3050	4045	2185	3115	3079.57	1.94	15089	3265	3190	3140	3065	3015	3165	3040	88	930	500	2180	5	1	17503204	536	13.38	0.66	12	1.34	229.00	4638.00	4145	20240417	-26.06	2500	20230726	22.60	4145	-26.06	20240417	2640	16.10	20240125	4145	-26.06	20240417	2500	22.60	20230726	4.52	N	138070	500	87 억	339698	N	N	N	N
20	20240529	140849	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	-55	5	-1.77	656137330	212927	61.57	3105	3135	3055	4045	2185	3115	3081.51	1.94	13183	3265	3190	3140	3065	3015	3165	3040	88	930	500	2180	5	1	17503204	536	13.36	0.66	12	1.22	229.00	4638.00	4145	20240417	-26.18	2500	20230726	22.40	4145	-26.18	20240417	2640	15.91	20240125	4145	-26.18	20240417	2500	22.40	20230726	4.52	N	138070	500	87 억	339698	N	N	N	N
21	20240529	130852	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	-35	5	-1.12	556592775	180428	52.17	3105	3135	3060	4045	2185	3115	3084.84	1.94	9465	3265	3190	3140	3065	3015	3165	3040	88	930	500	2180	5	1	17503204	539	13.45	0.66	12	1.03	229.00	4638.00	4145	20240417	-25.69	2500	20230726	23.20	4145	-25.69	20240417	2640	16.67	20240125	4145	-25.69	20240417	2500	23.20	20230726	4.52	N	138070	500	87 억	339698	N	N	N	N
22	20240529	120854	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	-30	5	-0.96	480958385	155779	45.04	3105	3135	3070	4045	2185	3115	3087.44	1.94	-2915	3265	3190	3140	3065	3015	3165	3040	88	930	500	2180	5	1	17503204	540	13.47	0.67	12	0.89	229.00	4638.00	4145	20240417	-25.57	2500	20230726	23.40	4145	-25.57	20240417	2640	16.86	20240125	4145	-25.57	20240417	2500	23.40	20230726	4.52	N	138070	500	87 억	339698	N	N	N	N
23	20240529	110851	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	-40	5	-1.28	340816930	110279	31.89	3105	3135	3070	4045	2185	3115	3090.49	1.94	6932	3265	3190	3140	3065	3015	3165	3040	88	930	500	2180	5	1	17503204	538	13.43	0.66	12	0.63	229.00	4638.00	4145	20240417	-25.81	2500	20230726	23.00	4145	-25.81	20240417	2640	16.48	20240125	4145	-25.81	20240417	2500	23.00	20230726	4.52	N	138070	500	87 억	339698	N	N	N	N
24	20240529	100849	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	-10	5	-0.32	241152040	77983	22.55	3105	3135	3075	4045	2185	3115	3092.36	1.94	-2223	3265	3190	3140	3065	3015	3165	3040	88	930	500	2180	5	1	17503204	543	13.56	0.67	12	0.45	229.00	4638.00	4145	20240417	-25.09	2500	20230726	24.20	4145	-25.09	20240417	2640	17.61	20240125	4145	-25.09	20240417	2500	24.20	20230726	4.52	N	138070	500	87 억	339698	N	N	N	N
25	20240529	090846	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	-5	5	-0.16	33954395	10925	3.16	3105	3135	3100	4045	2185	3115	3107.93	1.94	3190	3265	3190	3140	3065	3015	3165	3040	88	930	500	2180	5	1	17503204	544	13.58	0.67	12	0.06	229.00	4638.00	4145	20240417	-24.97	2500	20230726	24.40	4145	-24.97	20240417	2640	17.80	20240125	4145	-24.97	20240417	2500	24.40	20230726	4.52	N	138070	500	87 억	339698	N	N	N	N
26	20240528	160843	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-45	5	-1.42	1071805365	340939	47.03	3135	3215	3090	4105	2215	3160	3143.77	1.75	22590	3453	3306	3208	3061	2963	3257	3012	88	945	500	2210	5	1	17503204	545	13.60	0.67	12	1.95	229.00	4638.00	4145	20240417	-24.85	2500	20230726	24.60	4145	-24.85	20240417	2640	17.99	20240125	4145	-24.85	20240417	2500	24.60	20230726	4.47	N	138070	500	87 억	306573	N	N	N	N
27	20240528	150846	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	-35	5	-1.11	997305815	317034	43.73	3135	3215	3090	4105	2215	3160	3145.73	1.75	16131	3453	3306	3208	3061	2963	3257	3012	88	945	500	2210	5	1	17503204	547	13.65	0.67	12	1.81	229.00	4638.00	4145	20240417	-24.61	2500	20230726	25.00	4145	-24.61	20240417	2640	18.37	20240125	4145	-24.61	20240417	2500	25.00	20230726	4.47	N	138070	500	87 억	306573	N	N	N	N
28	20240528	140847	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	-30	5	-0.95	815325835	258576	35.67	3135	3215	3125	4105	2215	3160	3153.14	1.75	6581	3453	3306	3208	3061	2963	3257	3012	88	945	500	2210	5	1	17503204	548	13.67	0.67	12	1.48	229.00	4638.00	4145	20240417	-24.49	2500	20230726	25.20	4145	-24.49	20240417	2640	18.56	20240125	4145	-24.49	20240417	2500	25.20	20230726	4.47	N	138070	500	87 억	306573	N	N	N	N
29	20240528	130844	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	0	3	0.00	586763100	185913	25.64	3135	3215	3130	4105	2215	3160	3156.12	1.75	4567	3453	3306	3208	3061	2963	3257	3012	88	945	500	2210	5	1	17503204	553	13.80	0.68	12	1.06	229.00	4638.00	4145	20240417	-23.76	2500	20230726	26.40	4145	-23.76	20240417	2640	19.70	20240125	4145	-23.76	20240417	2500	26.40	20230726	4.47	N	138070	500	87 억	306573	N	N	N	N
30	20240528	120844	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	-25	5	-0.79	479499330	151922	20.96	3135	3215	3130	4105	2215	3160	3156.22	1.75	6555	3453	3306	3208	3061	2963	3257	3012	88	945	500	2210	5	1	17503204	549	13.69	0.68	12	0.87	229.00	4638.00	4145	20240417	-24.37	2500	20230726	25.40	4145	-24.37	20240417	2640	18.75	20240125	4145	-24.37	20240417	2500	25.40	20230726	4.47	N	138070	500	87 억	306573	N	N	N	N
31	20240528	110828	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	-25	5	-0.79	413591230	130902	18.06	3135	3215	3130	4105	2215	3160	3159.55	1.75	12965	3453	3306	3208	3061	2963	3257	3012	88	945	500	2210	5	1	17503204	549	13.69	0.68	12	0.75	229.00	4638.00	4145	20240417	-24.37	2500	20230726	25.40	4145	-24.37	20240417	2640	18.75	20240125	4145	-24.37	20240417	2500	25.40	20230726	4.47	N	138070	500	87 억	306573	N	N	N	N
32	20240528	100845	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	-20	5	-0.63	332513400	105094	14.50	3135	3215	3135	4105	2215	3160	3163.96	1.75	13485	3453	3306	3208	3061	2963	3257	3012	88	945	500	2210	5	1	17503204	550	13.71	0.68	12	0.60	229.00	4638.00	4145	20240417	-24.25	2500	20230726	25.60	4145	-24.25	20240417	2640	18.94	20240125	4145	-24.25	20240417	2500	25.60	20230726	4.47	N	138070	500	87 억	306573	N	N	N	N
33	20240528	090846	57	100.00	KOSDAQ	금속	N	N	N	N	N	3190	30	2	0.95	143567380	45443	6.27	3135	3190	3135	4105	2215	3160	3159.28	1.75	16708	3453	3306	3208	3061	2963	3257	3012	88	945	500	2210	5	1	17503204	558	13.93	0.69	12	0.26	229.00	4638.00	4145	20240417	-23.04	2500	20230726	27.60	4145	-23.04	20240417	2640	20.83	20240125	4145	-23.04	20240417	2500	27.60	20230726	4.47	N	138070	500	87 억	306573	N	N	N	N
34	20240527	160833	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	-195	5	-5.81	2273769070	712923	154.50	3350	3355	3110	4360	2350	3355	3189.39	2.07	-66857	3525	3440	3395	3310	3265	3417	3287	88	1005	500	2340	5	1	17503204	553	13.80	0.68	12	4.07	229.00	4638.00	4145	20240417	-23.76	2500	20230726	26.40	4145	-23.76	20240417	2640	19.70	20240125	4145	-23.76	20240417	2500	26.40	20230726	4.27	N	138070	500	87 억	362267	N	N	N	N
35	20240527	150846	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	-205	5	-6.11	2204663815	691042	149.76	3350	3355	3110	4360	2350	3355	3190.35	2.07	-65389	3525	3440	3395	3310	3265	3417	3287	88	1005	500	2340	5	1	17503204	551	13.76	0.68	12	3.95	229.00	4638.00	4145	20240417	-24.00	2500	20230726	26.00	4145	-24.00	20240417	2640	19.32	20240125	4145	-24.00	20240417	2500	26.00	20230726	4.27	N	138070	500	87 억	362267	N	N	N	N
36	20240527	140843	57	100.00	KOSDAQ	금속	N	N	N	N	N	3155	-200	5	-5.96	2066399470	647072	140.23	3350	3355	3110	4360	2350	3355	3193.46	2.07	-61930	3525	3440	3395	3310	3265	3417	3287	88	1005	500	2340	5	1	17503204	552	13.78	0.68	12	3.70	229.00	4638.00	4145	20240417	-23.88	2500	20230726	26.20	4145	-23.88	20240417	2640	19.51	20240125	4145	-23.88	20240417	2500	26.20	20230726	4.27	N	138070	500	87 억	362267	N	N	N	N
37	20240527	130843	57	100.00	KOSDAQ	금속	N	N	N	N	N	3145	-210	5	-6.26	1911071675	597638	129.52	3350	3355	3110	4360	2350	3355	3197.71	2.07	-60444	3525	3440	3395	3310	3265	3417	3287	88	1005	500	2340	5	1	17503204	550	13.73	0.68	12	3.41	229.00	4638.00	4145	20240417	-24.13	2500	20230726	25.80	4145	-24.13	20240417	2640	19.13	20240125	4145	-24.13	20240417	2500	25.80	20230726	4.27	N	138070	500	87 억	362267	N	N	N	N
38	20240527	120844	57	100.00	KOSDAQ	금속	N	N	N	N	N	3145	-210	5	-6.26	1774477640	554235	120.11	3350	3355	3110	4360	2350	3355	3201.67	2.07	-47909	3525	3440	3395	3310	3265	3417	3287	88	1005	500	2340	5	1	17503204	550	13.73	0.68	12	3.17	229.00	4638.00	4145	20240417	-24.13	2500	20230726	25.80	4145	-24.13	20240417	2640	19.13	20240125	4145	-24.13	20240417	2500	25.80	20230726	4.27	N	138070	500	87 억	362267	N	N	N	N
39	20240527	110843	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	-205	5	-6.11	1312453260	406756	88.15	3350	3355	3150	4360	2350	3355	3226.63	2.07	-28666	3525	3440	3395	3310	3265	3417	3287	88	1005	500	2340	5	1	17503204	551	13.76	0.68	12	2.32	229.00	4638.00	4145	20240417	-24.00	2500	20230726	26.00	4145	-24.00	20240417	2640	19.32	20240125	4145	-24.00	20240417	2500	26.00	20230726	4.27	N	138070	500	87 억	362267	N	N	N	N
40	20240527	100841	57	100.00	KOSDAQ	금속	N	N	N	N	N	3205	-150	5	-4.47	714672540	218877	47.44	3350	3355	3205	4360	2350	3355	3265.18	2.07	-18659	3525	3440	3395	3310	3265	3417	3287	88	1005	500	2340	5	1	17503204	561	14.00	0.69	12	1.25	229.00	4638.00	4145	20240417	-22.68	2500	20230726	28.20	4145	-22.68	20240417	2640	21.40	20240125	4145	-22.68	20240417	2500	28.20	20230726	4.27	N	138070	500	87 억	362267	N	N	N	N
41	20240527	090842	57	100.00	KOSDAQ	금속	N	N	N	N	N	3310	-45	5	-1.34	91221190	27496	5.96	3350	3355	3300	4360	2350	3355	3317.61	2.07	-4105	3525	3440	3395	3310	3265	3417	3287	88	1005	500	2340	5	1	17503204	579	14.45	0.71	12	0.16	229.00	4638.00	4145	20240417	-20.14	2500	20230726	32.40	4145	-20.14	20240417	2640	25.38	20240125	4145	-20.14	20240417	2500	32.40	20230726	4.27	N	138070	500	87 억	362267	N	N	N	N
42	20240524	160756	57	100.00	KOSDAQ	금속	N	N	N	N	N	3355	-130	5	-3.73	1522770955	450879	57.22	3430	3480	3350	4530	2440	3485	3377.34	1.90	27887	3601	3542	3486	3427	3371	3515	3400	88	1045	500	2430	5	1	17503204	587	14.65	0.72	12	2.58	229.00	4638.00	4145	20240417	-19.06	2500	20230726	34.20	4145	-19.06	20240417	2640	27.08	20240125	4145	-19.06	20240417	2500	34.20	20230726	4.91	N	138070	500	87 억	332397	N	N	N	N
43	20240524	150756	57	100.00	KOSDAQ	금속	N	N	N	N	N	3360	-125	5	-3.59	1279830925	378765	48.07	3430	3480	3350	4530	2440	3485	3378.96	1.90	9187	3601	3542	3486	3427	3371	3515	3400	88	1045	500	2430	5	1	17503204	588	14.67	0.72	12	2.16	229.00	4638.00	4145	20240417	-18.94	2500	20230726	34.40	4145	-18.94	20240417	2640	27.27	20240125	4145	-18.94	20240417	2500	34.40	20230726	4.91	N	138070	500	87 억	332397	N	N	N	N
44	20240524	140802	57	100.00	KOSDAQ	금속	N	N	N	N	N	3370	-115	5	-3.30	1153886585	341344	43.32	3430	3480	3350	4530	2440	3485	3380.42	1.90	14134	3601	3542	3486	3427	3371	3515	3400	88	1045	500	2430	5	1	17503204	590	14.72	0.73	12	1.95	229.00	4638.00	4145	20240417	-18.70	2500	20230726	34.80	4145	-18.70	20240417	2640	27.65	20240125	4145	-18.70	20240417	2500	34.80	20230726	4.91	N	138070	500	87 억	332397	N	N	N	N
45	20240524	130757	57	100.00	KOSDAQ	금속	N	N	N	N	N	3380	-105	5	-3.01	1019937270	301587	38.28	3430	3480	3350	4530	2440	3485	3381.90	1.90	11012	3601	3542	3486	3427	3371	3515	3400	88	1045	500	2430	5	1	17503204	592	14.76	0.73	12	1.72	229.00	4638.00	4145	20240417	-18.46	2500	20230726	35.20	4145	-18.46	20240417	2640	28.03	20240125	4145	-18.46	20240417	2500	35.20	20230726	4.91	N	138070	500	87 억	332397	N	N	N	N
46	20240524	120759	57	100.00	KOSDAQ	금속	N	N	N	N	N	3400	-85	5	-2.44	891646650	263685	33.47	3430	3480	3350	4530	2440	3485	3381.48	1.90	13367	3601	3542	3486	3427	3371	3515	3400	88	1045	500	2430	5	1	17503204	595	14.85	0.73	12	1.51	229.00	4638.00	4145	20240417	-17.97	2500	20230726	36.00	4145	-17.97	20240417	2640	28.79	20240125	4145	-17.97	20240417	2500	36.00	20230726	4.91	N	138070	500	87 억	332397	N	N	N	N
47	20240524	110756	57	100.00	KOSDAQ	금속	N	N	N	N	N	3365	-120	5	-3.44	813038060	240458	30.52	3430	3480	3350	4530	2440	3485	3381.21	1.90	14283	3601	3542	3486	3427	3371	3515	3400	88	1045	500	2430	5	1	17503204	589	14.69	0.73	12	1.37	229.00	4638.00	4145	20240417	-18.82	2500	20230726	34.60	4145	-18.82	20240417	2640	27.46	20240125	4145	-18.82	20240417	2500	34.60	20230726	4.91	N	138070	500	87 억	332397	N	N	N	N
48	20240524	100803	57	100.00	KOSDAQ	금속	N	N	N	N	N	3380	-105	5	-3.01	590359405	174319	22.12	3430	3480	3360	4530	2440	3485	3386.66	1.90	15308	3601	3542	3486	3427	3371	3515	3400	88	1045	500	2430	5	1	17503204	592	14.76	0.73	12	1.00	229.00	4638.00	4145	20240417	-18.46	2500	20230726	35.20	4145	-18.46	20240417	2640	28.03	20240125	4145	-18.46	20240417	2500	35.20	20230726	4.91	N	138070	500	87 억	332397	N	N	N	N
49	20240524	090758	57	100.00	KOSDAQ	금속	N	N	N	N	N	3405	-80	5	-2.30	131597475	38503	4.89	3430	3480	3400	4530	2440	3485	3417.85	1.90	10260	3601	3542	3486	3427	3371	3515	3400	88	1045	500	2430	5	1	17503204	596	14.87	0.73	12	0.22	229.00	4638.00	4145	20240417	-17.85	2500	20230726	36.20	4145	-17.85	20240417	2640	28.98	20240125	4145	-17.85	20240417	2500	36.20	20230726	4.91	N	138070	500	87 억	332397	N	N	N	N
50	20240523	160755	57	100.00	KOSDAQ	금속	N	N	N	N	N	3485	-145	5	-3.99	2711408430	779219	20.29	3535	3545	3430	4715	2545	3630	3479.55	2.28	-66372	3970	3800	3550	3380	3130	3885	3465	88	1085	500	2540	5	1	17503204	610	15.22	0.75	12	4.45	229.00	4638.00	4145	20240417	-15.92	2500	20230726	39.40	4145	-15.92	20240417	2640	32.01	20240125	4145	-15.92	20240417	2500	39.40	20230726	4.82	N	138070	500	87 억	399723	N	N	N	N
51	20240523	150759	57	100.00	KOSDAQ	금속	N	N	N	N	N	3480	-150	5	-4.13	2638228175	758206	19.74	3535	3545	3430	4715	2545	3630	3479.47	2.28	-64838	3970	3800	3550	3380	3130	3885	3465	88	1085	500	2540	5	1	17503204	609	15.20	0.75	12	4.33	229.00	4638.00	4145	20240417	-16.04	2500	20230726	39.20	4145	-16.04	20240417	2640	31.82	20240125	4145	-16.04	20240417	2500	39.20	20230726	4.82	N	138070	500	87 억	399723	N	N	N	N
52	20240523	140802	57	100.00	KOSDAQ	금속	N	N	N	N	N	3470	-160	5	-4.41	2520657655	724469	18.86	3535	3545	3430	4715	2545	3630	3479.22	2.28	-61946	3970	3800	3550	3380	3130	3885	3465	88	1085	500	2540	5	1	17503204	607	15.15	0.75	12	4.14	229.00	4638.00	4145	20240417	-16.28	2500	20230726	38.80	4145	-16.28	20240417	2640	31.44	20240125	4145	-16.28	20240417	2500	38.80	20230726	4.82	N	138070	500	87 억	399723	N	N	N	N
53	20240523	130800	57	100.00	KOSDAQ	금속	N	N	N	N	N	3475	-155	5	-4.27	2402798475	690490	17.98	3535	3545	3430	4715	2545	3630	3479.74	2.28	-63492	3970	3800	3550	3380	3130	3885	3465	88	1085	500	2540	5	1	17503204	608	15.17	0.75	12	3.94	229.00	4638.00	4145	20240417	-16.16	2500	20230726	39.00	4145	-16.16	20240417	2640	31.63	20240125	4145	-16.16	20240417	2500	39.00	20230726	4.82	N	138070	500	87 억	399723	N	N	N	N
54	20240523	120756	57	100.00	KOSDAQ	금속	N	N	N	N	N	3435	-195	5	-5.37	2252335285	646927	16.84	3535	3545	3430	4715	2545	3630	3481.48	2.28	-58276	3970	3800	3550	3380	3130	3885	3465	88	1085	500	2540	5	1	17503204	601	15.00	0.74	12	3.70	229.00	4638.00	4145	20240417	-17.13	2500	20230726	37.40	4145	-17.13	20240417	2640	30.11	20240125	4145	-17.13	20240417	2500	37.40	20230726	4.82	N	138070	500	87 억	399723	N	N	N	N
55	20240523	110754	57	100.00	KOSDAQ	금속	N	N	N	N	N	3480	-150	5	-4.13	1607119110	460451	11.99	3535	3545	3445	4715	2545	3630	3490.17	2.28	27937	3970	3800	3550	3380	3130	3885	3465	88	1085	500	2540	5	1	17503204	609	15.20	0.75	12	2.63	229.00	4638.00	4145	20240417	-16.04	2500	20230726	39.20	4145	-16.04	20240417	2640	31.82	20240125	4145	-16.04	20240417	2500	39.20	20230726	4.82	N	138070	500	87 억	399723	N	N	N	N
56	20240523	100756	57	100.00	KOSDAQ	금속	N	N	N	N	N	3500	-130	5	-3.58	1313603680	376191	9.79	3535	3545	3445	4715	2545	3630	3491.68	2.28	45603	3970	3800	3550	3380	3130	3885	3465	88	1085	500	2540	5	1	17503204	613	15.28	0.75	12	2.15	229.00	4638.00	4145	20240417	-15.56	2500	20230726	40.00	4145	-15.56	20240417	2640	32.58	20240125	4145	-15.56	20240417	2500	40.00	20230726	4.82	N	138070	500	87 억	399723	N	N	N	N
57	20240523	090800	57	100.00	KOSDAQ	금속	N	N	N	N	N	3490	-140	5	-3.86	712644185	203721	5.30	3535	3545	3445	4715	2545	3630	3497.83	2.28	24820	3970	3800	3550	3380	3130	3885	3465	88	1085	500	2540	5	1	17503204	611	15.24	0.75	12	1.16	229.00	4638.00	4145	20240417	-15.80	2500	20230726	39.60	4145	-15.80	20240417	2640	32.20	20240125	4145	-15.80	20240417	2500	39.60	20230726	4.82	N	138070	500	87 억	399723	N	N	N	N
58	20240522	160748	57	100.00	KOSDAQ	금속	N	N	N	N	N	3630	260	2	7.72	13764251635	3818281	486.26	3370	3720	3300	4380	2360	3370	3604.86	2.78	-54309	3683	3526	3438	3281	3193	3482	3237	88	1010	500	2350	5	1	17503204	635	15.85	0.78	12	21.81	229.00	4638.00	4145	20240417	-12.42	2500	20230726	45.20	4145	-12.42	20240417	2640	37.50	20240125	4145	-12.42	20240417	2500	45.20	20230726	4.03	N	138070	500	87 억	485935	N	N	N	N
59	20240522	150754	57	100.00	KOSDAQ	금속	N	N	N	N	N	3615	245	2	7.27	13135859930	3645500	464.26	3370	3720	3300	4380	2360	3370	3603.39	2.78	-32539	3683	3526	3438	3281	3193	3482	3237	88	1010	500	2350	5	1	17503204	633	15.79	0.78	12	20.83	229.00	4638.00	4145	20240417	-12.79	2500	20230726	44.60	4145	-12.79	20240417	2640	36.93	20240125	4145	-12.79	20240417	2500	44.60	20230726	4.03	N	138070	500	87 억	485935	N	N	N	N
60	20240522	140755	57	100.00	KOSDAQ	금속	N	N	N	N	N	3615	245	2	7.27	12383938820	3436750	437.67	3370	3720	3300	4380	2360	3370	3603.47	2.78	-37540	3683	3526	3438	3281	3193	3482	3237	88	1010	500	2350	5	1	17503204	633	15.79	0.78	12	19.63	229.00	4638.00	4145	20240417	-12.79	2500	20230726	44.60	4145	-12.79	20240417	2640	36.93	20240125	4145	-12.79	20240417	2500	44.60	20230726	4.03	N	138070	500	87 억	485935	N	N	N	N
61	20240522	130752	57	100.00	KOSDAQ	금속	N	N	N	N	N	3640	270	2	8.01	11441475350	3176613	404.54	3370	3720	3300	4380	2360	3370	3601.88	2.78	-34497	3683	3526	3438	3281	3193	3482	3237	88	1010	500	2350	5	1	17503204	637	15.90	0.78	12	18.15	229.00	4638.00	4145	20240417	-12.18	2500	20230726	45.60	4145	-12.18	20240417	2640	37.88	20240125	4145	-12.18	20240417	2500	45.60	20230726	4.03	N	138070	500	87 억	485935	N	N	N	N
62	20240522	120847	57	100.00	KOSDAQ	금속	N	N	N	N	N	3590	220	2	6.53	3617160620	1026903	130.78	3370	3615	3300	4380	2360	3370	3522.59	2.78	19555	3683	3526	3438	3281	3193	3482	3237	88	1010	500	2350	5	1	17503204	628	15.68	0.77	12	5.87	229.00	4638.00	4145	20240417	-13.39	2500	20230726	43.60	4145	-13.39	20240417	2640	35.98	20240125	4145	-13.39	20240417	2500	43.60	20230726	4.03	N	138070	500	87 억	485935	N	N	N	N
63	20240522	110756	57	100.00	KOSDAQ	금속	N	N	N	N	N	3575	205	2	6.08	2490218935	711697	90.64	3370	3595	3300	4380	2360	3370	3499.22	2.78	-17285	3683	3526	3438	3281	3193	3482	3237	88	1010	500	2350	5	1	17503204	626	15.61	0.77	12	4.07	229.00	4638.00	4145	20240417	-13.75	2500	20230726	43.00	4145	-13.75	20240417	2640	35.42	20240125	4145	-13.75	20240417	2500	43.00	20230726	4.03	N	138070	500	87 억	485935	N	N	N	N
64	20240522	100754	57	100.00	KOSDAQ	금속	N	N	N	N	N	3455	85	2	2.52	984270270	287365	36.60	3370	3520	3300	4380	2360	3370	3425.41	2.78	-16465	3683	3526	3438	3281	3193	3482	3237	88	1010	500	2350	5	1	17503204	605	15.09	0.74	12	1.64	229.00	4638.00	4145	20240417	-16.65	2500	20230726	38.20	4145	-16.65	20240417	2640	30.87	20240125	4145	-16.65	20240417	2500	38.20	20230726	4.03	N	138070	500	87 억	485935	N	N	N	N
65	20240522	090755	57	100.00	KOSDAQ	금속	N	N	N	N	N	3410	40	2	1.19	63368435	18704	2.38	3370	3425	3350	4380	2360	3370	3389.30	2.78	-5598	3683	3526	3438	3281	3193	3482	3237	88	1010	500	2350	5	1	17503204	597	14.89	0.74	12	0.11	229.00	4638.00	4145	20240417	-17.73	2500	20230726	36.40	4145	-17.73	20240417	2640	29.17	20240125	4145	-17.73	20240417	2500	36.40	20230726	4.03	N	138070	500	87 억	485935	N	N	N	N
66	20240521	160745	57	100.00	KOSDAQ	금속	N	N	N	N	N	3370	-100	5	-2.88	2700494145	780572	33.11	3470	3595	3350	4510	2430	3470	3459.69	2.92	-32328	3786	3627	3461	3302	3136	3707	3382	88	1040	500	2420	5	1	17503204	590	14.72	0.73	12	4.46	229.00	4638.00	4145	20240417	-18.70	2500	20230726	34.80	4145	-18.70	20240417	2640	27.65	20240125	4145	-18.70	20240417	2500	34.80	20230726	4.11	N	138070	500	87 억	510316	N	N	N	N
67	20240521	150752	57	100.00	KOSDAQ	금속	N	N	N	N	N	3390	-80	5	-2.31	2645615250	764312	32.42	3470	3595	3350	4510	2430	3470	3461.43	2.92	-31515	3786	3627	3461	3302	3136	3707	3382	88	1040	500	2420	5	1	17503204	593	14.80	0.73	12	4.37	229.00	4638.00	4145	20240417	-18.21	2500	20230726	35.60	4145	-18.21	20240417	2640	28.41	20240125	4145	-18.21	20240417	2500	35.60	20230726	4.11	N	138070	500	87 억	510316	N	N	N	N
68	20240521	140750	57	100.00	KOSDAQ	금속	N	N	N	N	N	3375	-95	5	-2.74	2522225010	727743	30.87	3470	3595	3350	4510	2430	3470	3465.82	2.92	-21096	3786	3627	3461	3302	3136	3707	3382	88	1040	500	2420	5	1	17503204	591	14.74	0.73	12	4.16	229.00	4638.00	4145	20240417	-18.58	2500	20230726	35.00	4145	-18.58	20240417	2640	27.84	20240125	4145	-18.58	20240417	2500	35.00	20230726	4.11	N	138070	500	87 억	510316	N	N	N	N
69	20240521	130751	57	100.00	KOSDAQ	금속	N	N	N	N	N	3390	-80	5	-2.31	2304963365	663317	28.13	3470	3595	3370	4510	2430	3470	3474.91	2.92	-14150	3786	3627	3461	3302	3136	3707	3382	88	1040	500	2420	5	1	17503204	593	14.80	0.73	12	3.79	229.00	4638.00	4145	20240417	-18.21	2500	20230726	35.60	4145	-18.21	20240417	2640	28.41	20240125	4145	-18.21	20240417	2500	35.60	20230726	4.11	N	138070	500	87 억	510316	N	N	N	N
70	20240521	120751	57	100.00	KOSDAQ	금속	N	N	N	N	N	3405	-65	5	-1.87	2173508135	624588	26.49	3470	3595	3370	4510	2430	3470	3479.91	2.92	-3318	3786	3627	3461	3302	3136	3707	3382	88	1040	500	2420	5	1	17503204	596	14.87	0.73	12	3.57	229.00	4638.00	4145	20240417	-17.85	2500	20230726	36.20	4145	-17.85	20240417	2640	28.98	20240125	4145	-17.85	20240417	2500	36.20	20230726	4.11	N	138070	500	87 억	510316	N	N	N	N
71	20240521	110749	57	100.00	KOSDAQ	금속	N	N	N	N	N	3405	-65	5	-1.87	1978622395	567368	24.06	3470	3595	3370	4510	2430	3470	3487.38	2.92	4742	3786	3627	3461	3302	3136	3707	3382	88	1040	500	2420	5	1	17503204	596	14.87	0.73	12	3.24	229.00	4638.00	4145	20240417	-17.85	2500	20230726	36.20	4145	-17.85	20240417	2640	28.98	20240125	4145	-17.85	20240417	2500	36.20	20230726	4.11	N	138070	500	87 억	510316	N	N	N	N
72	20240521	100750	57	100.00	KOSDAQ	금속	N	N	N	N	N	3495	25	2	0.72	1563466880	446718	18.95	3470	3595	3370	4510	2430	3470	3499.91	2.92	-20912	3786	3627	3461	3302	3136	3707	3382	88	1040	500	2420	5	1	17503204	612	15.26	0.75	12	2.55	229.00	4638.00	4145	20240417	-15.68	2500	20230726	39.80	4145	-15.68	20240417	2640	32.39	20240125	4145	-15.68	20240417	2500	39.80	20230726	4.11	N	138070	500	87 억	510316	N	N	N	N
73	20240521	090746	57	100.00	KOSDAQ	금속	N	N	N	N	N	3390	-80	5	-2.31	357408105	104619	4.44	3470	3475	3370	4510	2430	3470	3416.16	2.92	-2267	3786	3627	3461	3302	3136	3707	3382	88	1040	500	2420	5	1	17503204	593	14.80	0.73	12	0.60	229.00	4638.00	4145	20240417	-18.21	2500	20230726	35.60	4145	-18.21	20240417	2640	28.41	20240125	4145	-18.21	20240417	2500	35.60	20230726	4.11	N	138070	500	87 억	510316	N	N	N	N
74	20240517	160751	57	100.00	KOSDAQ	금속	N	N	N	N	N	3250	-115	5	-3.42	914369285	280891	40.23	3365	3365	3225	4370	2360	3365	3255.24	3.02	-10282	3541	3452	3361	3272	3181	3497	3317	88	1005	500	2350	5	1	17503204	569	14.19	0.70	12	1.60	229.00	4638.00	4145	20240417	-21.59	2500	20230726	30.00	4145	-21.59	20240417	2640	23.11	20240125	4145	-21.59	20240417	2500	30.00	20230726	3.98	N	138070	500	87 억	528515	N	N	N	N
75	20240517	150754	57	100.00	KOSDAQ	금속	N	N	N	N	N	3260	-105	5	-3.12	860411090	264292	37.85	3365	3365	3225	4370	2360	3365	3255.52	3.02	-8883	3541	3452	3361	3272	3181	3497	3317	88	1005	500	2350	5	1	17503204	571	14.24	0.70	12	1.51	229.00	4638.00	4145	20240417	-21.35	2500	20230726	30.40	4145	-21.35	20240417	2640	23.48	20240125	4145	-21.35	20240417	2500	30.40	20230726	3.98	N	138070	500	87 억	528515	N	N	N	N
76	20240517	140747	57	100.00	KOSDAQ	금속	N	N	N	N	N	3250	-115	5	-3.42	794209220	244004	34.95	3365	3365	3225	4370	2360	3365	3254.89	3.02	-1236	3541	3452	3361	3272	3181	3497	3317	88	1005	500	2350	5	1	17503204	569	14.19	0.70	12	1.39	229.00	4638.00	4145	20240417	-21.59	2500	20230726	30.00	4145	-21.59	20240417	2640	23.11	20240125	4145	-21.59	20240417	2500	30.00	20230726	3.98	N	138070	500	87 억	528515	N	N	N	N
77	20240517	130741	57	100.00	KOSDAQ	금속	N	N	N	N	N	3250	-115	5	-3.42	722361075	221839	31.77	3365	3365	3225	4370	2360	3365	3256.23	3.02	-2230	3541	3452	3361	3272	3181	3497	3317	88	1005	500	2350	5	1	17503204	569	14.19	0.70	12	1.27	229.00	4638.00	4145	20240417	-21.59	2500	20230726	30.00	4145	-21.59	20240417	2640	23.11	20240125	4145	-21.59	20240417	2500	30.00	20230726	3.98	N	138070	500	87 억	528515	N	N	N	N
78	20240517	120742	57	100.00	KOSDAQ	금속	N	N	N	N	N	3260	-105	5	-3.12	664616665	204096	29.23	3365	3365	3225	4370	2360	3365	3256.38	3.02	-3818	3541	3452	3361	3272	3181	3497	3317	88	1005	500	2350	5	1	17503204	571	14.24	0.70	12	1.17	229.00	4638.00	4145	20240417	-21.35	2500	20230726	30.40	4145	-21.35	20240417	2640	23.48	20240125	4145	-21.35	20240417	2500	30.40	20230726	3.98	N	138070	500	87 억	528515	N	N	N	N
79	20240517	110743	57	100.00	KOSDAQ	금속	N	N	N	N	N	3250	-115	5	-3.42	617416665	189572	27.15	3365	3365	3225	4370	2360	3365	3256.89	3.02	-4710	3541	3452	3361	3272	3181	3497	3317	88	1005	500	2350	5	1	17503204	569	14.19	0.70	12	1.08	229.00	4638.00	4145	20240417	-21.59	2500	20230726	30.00	4145	-21.59	20240417	2640	23.11	20240125	4145	-21.59	20240417	2500	30.00	20230726	3.98	N	138070	500	87 억	528515	N	N	N	N
80	20240517	100738	57	100.00	KOSDAQ	금속	N	N	N	N	N	3260	-105	5	-3.12	427029185	130873	18.74	3365	3365	3225	4370	2360	3365	3262.91	3.02	2054	3541	3452	3361	3272	3181	3497	3317	88	1005	500	2350	5	1	17503204	571	14.24	0.70	12	0.75	229.00	4638.00	4145	20240417	-21.35	2500	20230726	30.40	4145	-21.35	20240417	2640	23.48	20240125	4145	-21.35	20240417	2500	30.40	20230726	3.98	N	138070	500	87 억	528515	N	N	N	N
81	20240517	090743	57	100.00	KOSDAQ	금속	N	N	N	N	N	3265	-100	5	-2.97	106659255	32397	4.64	3365	3365	3250	4370	2360	3365	3292.21	3.02	-2103	3541	3452	3361	3272	3181	3497	3317	88	1005	500	2350	5	1	17503204	571	14.26	0.70	12	0.19	229.00	4638.00	4145	20240417	-21.23	2500	20230726	30.60	4145	-21.23	20240417	2640	23.67	20240125	4145	-21.23	20240417	2500	30.60	20230726	3.98	N	138070	500	87 억	528515	N	N	N	N
82	20240516	160736	57	100.00	KOSDAQ	금속	N	N	N	N	N	3365	90	2	2.75	2321853325	685637	219.74	3275	3450	3270	4255	2295	3275	3386.88	3.24	-39132	3431	3352	3301	3222	3171	3327	3197	88	980	500	2290	5	1	17503204	589	14.69	0.73	12	3.92	229.00	4638.00	4145	20240417	-18.82	2500	20230726	34.60	4145	-18.82	20240417	2640	27.46	20240125	4145	-18.82	20240417	2500	34.60	20230726	3.99	N	138070	500	87 억	567632	N	N	N	N
83	20240516	150734	57	100.00	KOSDAQ	금속	N	N	N	N	N	3375	100	2	3.05	2218238175	654892	209.89	3275	3450	3270	4255	2295	3275	3387.62	3.24	-29593	3431	3352	3301	3222	3171	3327	3197	88	980	500	2290	5	1	17503204	591	14.74	0.73	12	3.74	229.00	4638.00	4145	20240417	-18.58	2500	20230726	35.00	4145	-18.58	20240417	2640	27.84	20240125	4145	-18.58	20240417	2500	35.00	20230726	3.99	N	138070	500	87 억	567632	N	N	N	N
84	20240516	140740	57	100.00	KOSDAQ	금속	N	N	N	N	N	3370	95	2	2.90	2083242675	614967	197.09	3275	3450	3270	4255	2295	3275	3388.04	3.24	-17046	3431	3352	3301	3222	3171	3327	3197	88	980	500	2290	5	1	17503204	590	14.72	0.73	12	3.51	229.00	4638.00	4145	20240417	-18.70	2500	20230726	34.80	4145	-18.70	20240417	2640	27.65	20240125	4145	-18.70	20240417	2500	34.80	20230726	3.99	N	138070	500	87 억	567632	N	N	N	N
85	20240516	130735	57	100.00	KOSDAQ	금속	N	N	N	N	N	3385	110	2	3.36	1901414920	560949	179.78	3275	3450	3270	4255	2295	3275	3390.17	3.24	-11091	3431	3352	3301	3222	3171	3327	3197	88	980	500	2290	5	1	17503204	592	14.78	0.73	12	3.20	229.00	4638.00	4145	20240417	-18.34	2500	20230726	35.40	4145	-18.34	20240417	2640	28.22	20240125	4145	-18.34	20240417	2500	35.40	20230726	3.99	N	138070	500	87 억	567632	N	N	N	N
86	20240516	120734	57	100.00	KOSDAQ	금속	N	N	N	N	N	3380	105	2	3.21	1762504860	519996	166.66	3275	3450	3270	4255	2295	3275	3390.03	3.24	-7674	3431	3352	3301	3222	3171	3327	3197	88	980	500	2290	5	1	17503204	592	14.76	0.73	12	2.97	229.00	4638.00	4145	20240417	-18.46	2500	20230726	35.20	4145	-18.46	20240417	2640	28.03	20240125	4145	-18.46	20240417	2500	35.20	20230726	3.99	N	138070	500	87 억	567632	N	N	N	N
87	20240516	110732	57	100.00	KOSDAQ	금속	N	N	N	N	N	3385	110	2	3.36	1681195430	496000	158.97	3275	3450	3270	4255	2295	3275	3390.10	3.24	-6568	3431	3352	3301	3222	3171	3327	3197	88	980	500	2290	5	1	17503204	592	14.78	0.73	12	2.83	229.00	4638.00	4145	20240417	-18.34	2500	20230726	35.40	4145	-18.34	20240417	2640	28.22	20240125	4145	-18.34	20240417	2500	35.40	20230726	3.99	N	138070	500	87 억	567632	N	N	N	N
88	20240516	100736	57	100.00	KOSDAQ	금속	N	N	N	N	N	3405	130	2	3.97	1204579655	356385	114.22	3275	3435	3270	4255	2295	3275	3380.76	3.24	-1381	3431	3352	3301	3222	3171	3327	3197	88	980	500	2290	5	1	17503204	596	14.87	0.73	12	2.04	229.00	4638.00	4145	20240417	-17.85	2500	20230726	36.20	4145	-17.85	20240417	2640	28.98	20240125	4145	-17.85	20240417	2500	36.20	20230726	3.99	N	138070	500	87 억	567632	N	N	N	N
89	20240516	090735	57	100.00	KOSDAQ	금속	N	N	N	N	N	3300	25	2	0.76	135275330	41136	13.18	3275	3315	3270	4255	2295	3275	3289.39	3.24	-3899	3431	3352	3301	3222	3171	3327	3197	88	980	500	2290	5	1	17503204	578	14.41	0.71	12	0.24	229.00	4638.00	4145	20240417	-20.39	2500	20230726	32.00	4145	-20.39	20240417	2640	25.00	20240125	4145	-20.39	20240417	2500	32.00	20230726	3.99	N	138070	500	87 억	567632	N	N	N	N
90	20240514	160744	57	100.00	KOSDAQ	금속	N	N	N	N	N	3275	0	3	0.00	1006521425	306378	68.54	3280	3380	3250	4255	2295	3275	3285.23	3.27	-3959	3451	3362	3281	3192	3111	3322	3152	88	980	500	2290	5	1	17503204	573	14.30	0.71	12	1.75	229.00	4638.00	4145	20240417	-20.99	2500	20230726	31.00	4145	-20.99	20240417	2640	24.05	20240125	4145	-20.99	20240417	2500	31.00	20230726	4.07	N	138070	500	87 억	573140	N	N	N	N
91	20240514	150746	57	100.00	KOSDAQ	금속	N	N	N	N	N	3275	0	3	0.00	945073735	287559	64.33	3280	3380	3250	4255	2295	3275	3286.54	3.27	1380	3451	3362	3281	3192	3111	3322	3152	88	980	500	2290	5	1	17503204	573	14.30	0.71	12	1.64	229.00	4638.00	4145	20240417	-20.99	2500	20230726	31.00	4145	-20.99	20240417	2640	24.05	20240125	4145	-20.99	20240417	2500	31.00	20230726	4.07	N	138070	500	87 억	573140	N	N	N	N
92	20240514	140744	57	100.00	KOSDAQ	금속	N	N	N	N	N	3270	-5	5	-0.15	853082610	259394	58.03	3280	3380	3250	4255	2295	3275	3288.75	3.27	10756	3451	3362	3281	3192	3111	3322	3152	88	980	500	2290	5	1	17503204	572	14.28	0.71	12	1.48	229.00	4638.00	4145	20240417	-21.11	2500	20230726	30.80	4145	-21.11	20240417	2640	23.86	20240125	4145	-21.11	20240417	2500	30.80	20230726	4.07	N	138070	500	87 억	573140	N	N	N	N
93	20240514	130746	57	100.00	KOSDAQ	금속	N	N	N	N	N	3295	20	2	0.61	744054220	226185	50.60	3280	3380	3250	4255	2295	3275	3289.58	3.27	16516	3451	3362	3281	3192	3111	3322	3152	88	980	500	2290	5	1	17503204	577	14.39	0.71	12	1.29	229.00	4638.00	4145	20240417	-20.51	2500	20230726	31.80	4145	-20.51	20240417	2640	24.81	20240125	4145	-20.51	20240417	2500	31.80	20230726	4.07	N	138070	500	87 억	573140	N	N	N	N
94	20240514	120743	57	100.00	KOSDAQ	금속	N	N	N	N	N	3305	30	2	0.92	676118410	205573	45.99	3280	3380	3250	4255	2295	3275	3288.95	3.27	21228	3451	3362	3281	3192	3111	3322	3152	88	980	500	2290	5	1	17503204	578	14.43	0.71	12	1.17	229.00	4638.00	4145	20240417	-20.27	2500	20230726	32.20	4145	-20.27	20240417	2640	25.19	20240125	4145	-20.27	20240417	2500	32.20	20230726	4.07	N	138070	500	87 억	573140	N	N	N	N
95	20240514	110743	57	100.00	KOSDAQ	금속	N	N	N	N	N	3320	45	2	1.37	591169040	179858	40.23	3280	3380	3250	4255	2295	3275	3286.87	3.27	19469	3451	3362	3281	3192	3111	3322	3152	88	980	500	2290	5	1	17503204	581	14.50	0.72	12	1.03	229.00	4638.00	4145	20240417	-19.90	2500	20230726	32.80	4145	-19.90	20240417	2640	25.76	20240125	4145	-19.90	20240417	2500	32.80	20230726	4.07	N	138070	500	87 억	573140	N	N	N	N
96	20240514	100741	57	100.00	KOSDAQ	금속	N	N	N	N	N	3280	5	2	0.15	371373575	113039	25.29	3280	3380	3250	4255	2295	3275	3285.36	3.27	11883	3451	3362	3281	3192	3111	3322	3152	88	980	500	2290	5	1	17503204	574	14.32	0.71	12	0.65	229.00	4638.00	4145	20240417	-20.87	2500	20230726	31.20	4145	-20.87	20240417	2640	24.24	20240125	4145	-20.87	20240417	2500	31.20	20230726	4.07	N	138070	500	87 억	573140	N	N	N	N
97	20240514	090743	57	100.00	KOSDAQ	금속	N	N	N	N	N	3330	55	2	1.68	116033125	35172	7.87	3280	3350	3275	4255	2295	3275	3299.02	3.27	-2048	3451	3362	3281	3192	3111	3322	3152	88	980	500	2290	5	1	17503204	583	14.54	0.72	12	0.20	229.00	4638.00	4145	20240417	-19.66	2500	20230726	33.20	4145	-19.66	20240417	2640	26.14	20240125	4145	-19.66	20240417	2500	33.20	20230726	4.07	N	138070	500	87 억	573140	N	N	N	N
98	20240513	160741	57	100.00	KOSDAQ	금속	N	N	N	N	N	3275	-5	5	-0.15	1441181685	440529	104.00	3335	3370	3200	4260	2300	3280	3271.47	3.50	-41351	3410	3345	3290	3225	3170	3317	3197	88	980	500	2290	5	1	17503204	573	14.30	0.71	12	2.52	229.00	4638.00	4145	20240417	-20.99	2500	20230726	31.00	4145	-20.99	20240417	2640	24.05	20240125	4145	-20.99	20240417	2500	31.00	20230726	4.28	N	138070	500	87 억	613194	N	N	N	N
99	20240513	150744	57	100.00	KOSDAQ	금속	N	N	N	N	N	3285	5	2	0.15	1346492095	411677	97.19	3335	3370	3200	4260	2300	3280	3270.75	3.50	-29469	3410	3345	3290	3225	3170	3317	3197	88	980	500	2290	5	1	17503204	575	14.34	0.71	12	2.35	229.00	4638.00	4145	20240417	-20.75	2500	20230726	31.40	4145	-20.75	20240417	2640	24.43	20240125	4145	-20.75	20240417	2500	31.40	20230726	4.28	N	138070	500	87 억	613194	N	N	N	N
100	20240513	140743	57	100.00	KOSDAQ	금속	N	N	N	N	N	3245	-35	5	-1.07	1150313855	352136	83.14	3335	3370	3200	4260	2300	3280	3266.67	3.50	-16516	3410	3345	3290	3225	3170	3317	3197	88	980	500	2290	5	1	17503204	568	14.17	0.70	12	2.01	229.00	4638.00	4145	20240417	-21.71	2500	20230726	29.80	4145	-21.71	20240417	2640	22.92	20240125	4145	-21.71	20240417	2500	29.80	20230726	4.28	N	138070	500	87 억	613194	N	N	N	N
101	20240513	130737	57	100.00	KOSDAQ	금속	N	N	N	N	N	3275	-5	5	-0.15	1051878960	321758	75.96	3335	3370	3200	4260	2300	3280	3269.16	3.50	-15908	3410	3345	3290	3225	3170	3317	3197	88	980	500	2290	5	1	17503204	573	14.30	0.71	12	1.84	229.00	4638.00	4145	20240417	-20.99	2500	20230726	31.00	4145	-20.99	20240417	2640	24.05	20240125	4145	-20.99	20240417	2500	31.00	20230726	4.28	N	138070	500	87 억	613194	N	N	N	N
102	20240513	120742	57	100.00	KOSDAQ	금속	N	N	N	N	N	3275	-5	5	-0.15	817765915	250849	59.22	3335	3370	3200	4260	2300	3280	3259.99	3.50	-722	3410	3345	3290	3225	3170	3317	3197	88	980	500	2290	5	1	17503204	573	14.30	0.71	12	1.43	229.00	4638.00	4145	20240417	-20.99	2500	20230726	31.00	4145	-20.99	20240417	2640	24.05	20240125	4145	-20.99	20240417	2500	31.00	20230726	4.28	N	138070	500	87 억	613194	N	N	N	N
103	20240513	110741	57	100.00	KOSDAQ	금속	N	N	N	N	N	3220	-60	5	-1.83	725779055	222372	52.50	3335	3370	3200	4260	2300	3280	3263.81	3.50	-7312	3410	3345	3290	3225	3170	3317	3197	88	980	500	2290	5	1	17503204	564	14.06	0.69	12	1.27	229.00	4638.00	4145	20240417	-22.32	2500	20230726	28.80	4145	-22.32	20240417	2640	21.97	20240125	4145	-22.32	20240417	2500	28.80	20230726	4.28	N	138070	500	87 억	613194	N	N	N	N
104	20240513	100741	57	100.00	KOSDAQ	금속	N	N	N	N	N	3250	-30	5	-0.91	436057285	132478	31.28	3335	3370	3250	4260	2300	3280	3291.54	3.50	-8979	3410	3345	3290	3225	3170	3317	3197	88	980	500	2290	5	1	17503204	569	14.19	0.70	12	0.76	229.00	4638.00	4145	20240417	-21.59	2500	20230726	30.00	4145	-21.59	20240417	2640	23.11	20240125	4145	-21.59	20240417	2500	30.00	20230726	4.28	N	138070	500	87 억	613194	N	N	N	N
105	20240513	090743	57	100.00	KOSDAQ	금속	N	N	N	N	N	3290	10	2	0.30	161875160	48644	11.48	3335	3370	3285	4260	2300	3280	3327.75	3.50	-643	3410	3345	3290	3225	3170	3317	3197	88	980	500	2290	5	1	17503204	576	14.37	0.71	12	0.28	229.00	4638.00	4145	20240417	-20.63	2500	20230726	31.60	4145	-20.63	20240417	2640	24.62	20240125	4145	-20.63	20240417	2500	31.60	20230726	4.28	N	138070	500	87 억	613194	N	N	N	N
106	20240510	160720	57	100.00	KOSDAQ	금속	N	N	N	N	N	3280	-20	5	-0.61	1299699310	396159	75.31	3320	3355	3235	4290	2310	3300	3280.75	3.20	51645	3533	3416	3348	3231	3163	3382	3197	88	990	500	2310	5	1	17503204	574	14.32	0.71	12	2.26	229.00	4638.00	4145	20240417	-20.87	2500	20230726	31.20	4145	-20.87	20240417	2640	24.24	20240125	4145	-20.87	20240417	2500	31.20	20230726	4.23	N	138070	500	87 억	560735	N	N	N	N
107	20240510	150725	57	100.00	KOSDAQ	금속	N	N	N	N	N	3255	-45	5	-1.36	1211463505	369207	70.18	3320	3355	3235	4290	2310	3300	3281.25	3.20	55318	3533	3416	3348	3231	3163	3382	3197	88	990	500	2310	5	1	17503204	570	14.21	0.70	12	2.11	229.00	4638.00	4145	20240417	-21.47	2500	20230726	30.20	4145	-21.47	20240417	2640	23.30	20240125	4145	-21.47	20240417	2500	30.20	20230726	4.23	N	138070	500	87 억	560735	N	N	N	N
108	20240510	140730	57	100.00	KOSDAQ	금속	N	N	N	N	N	3260	-40	5	-1.21	996766450	303143	57.62	3320	3355	3240	4290	2310	3300	3288.10	3.20	47476	3533	3416	3348	3231	3163	3382	3197	88	990	500	2310	5	1	17503204	571	14.24	0.70	12	1.73	229.00	4638.00	4145	20240417	-21.35	2500	20230726	30.40	4145	-21.35	20240417	2640	23.48	20240125	4145	-21.35	20240417	2500	30.40	20230726	4.23	N	138070	500	87 억	560735	N	N	N	N
109	20240510	130721	57	100.00	KOSDAQ	금속	N	N	N	N	N	3265	-35	5	-1.06	888702445	269983	51.32	3320	3355	3240	4290	2310	3300	3291.70	3.20	45039	3533	3416	3348	3231	3163	3382	3197	88	990	500	2310	5	1	17503204	571	14.26	0.70	12	1.54	229.00	4638.00	4145	20240417	-21.23	2500	20230726	30.60	4145	-21.23	20240417	2640	23.67	20240125	4145	-21.23	20240417	2500	30.60	20230726	4.23	N	138070	500	87 억	560735	N	N	N	N
110	20240510	120718	57	100.00	KOSDAQ	금속	N	N	N	N	N	3285	-15	5	-0.45	801474445	243225	46.23	3320	3355	3240	4290	2310	3300	3295.20	3.20	39036	3533	3416	3348	3231	3163	3382	3197	88	990	500	2310	5	1	17503204	575	14.34	0.71	12	1.39	229.00	4638.00	4145	20240417	-20.75	2500	20230726	31.40	4145	-20.75	20240417	2640	24.43	20240125	4145	-20.75	20240417	2500	31.40	20230726	4.23	N	138070	500	87 억	560735	N	N	N	N
111	20240510	110722	57	100.00	KOSDAQ	금속	N	N	N	N	N	3300	0	3	0.00	695101285	210812	40.07	3320	3355	3240	4290	2310	3300	3297.26	3.20	26103	3533	3416	3348	3231	3163	3382	3197	88	990	500	2310	5	1	17503204	578	14.41	0.71	12	1.20	229.00	4638.00	4145	20240417	-20.39	2500	20230726	32.00	4145	-20.39	20240417	2640	25.00	20240125	4145	-20.39	20240417	2500	32.00	20230726	4.23	N	138070	500	87 억	560735	N	N	N	N
112	20240510	100721	57	100.00	KOSDAQ	금속	N	N	N	N	N	3300	0	3	0.00	369812485	111284	21.15	3320	3355	3300	4290	2310	3300	3323.16	3.20	-5455	3533	3416	3348	3231	3163	3382	3197	88	990	500	2310	5	1	17503204	578	14.41	0.71	12	0.64	229.00	4638.00	4145	20240417	-20.39	2500	20230726	32.00	4145	-20.39	20240417	2640	25.00	20240125	4145	-20.39	20240417	2500	32.00	20230726	4.23	N	138070	500	87 억	560735	N	N	N	N
113	20240510	090722	57	100.00	KOSDAQ	금속	N	N	N	N	N	3320	20	2	0.61	75325210	22689	4.31	3320	3340	3310	4290	2310	3300	3319.96	3.20	3571	3533	3416	3348	3231	3163	3382	3197	88	990	500	2310	5	1	17503204	581	14.50	0.72	12	0.13	229.00	4638.00	4145	20240417	-19.90	2500	20230726	32.80	4145	-19.90	20240417	2640	25.76	20240125	4145	-19.90	20240417	2500	32.80	20230726	4.23	N	138070	500	87 억	560735	N	N	N	N
114	20240509	160735	57	100.00	KOSDAQ	금속	N	N	N	N	N	3300	-100	5	-2.94	1719523945	515546	66.21	3400	3465	3280	4420	2380	3400	3335.35	2.56	111510	3686	3542	3451	3307	3216	3497	3262	88	1020	500	2380	5	1	17503204	578	14.41	0.71	12	2.95	229.00	4638.00	4145	20240417	-20.39	2500	20230726	32.00	4145	-20.39	20240417	2640	25.00	20240125	4145	-20.39	20240417	2500	32.00	20230726	4.25	N	138070	500	87 억	448700	N	N	N	N
115	20240509	150736	57	100.00	KOSDAQ	금속	N	N	N	N	N	3315	-85	5	-2.50	1610954840	482682	61.99	3400	3465	3280	4420	2380	3400	3337.50	2.56	111646	3686	3542	3451	3307	3216	3497	3262	88	1020	500	2380	5	1	17503204	580	14.48	0.71	12	2.76	229.00	4638.00	4145	20240417	-20.02	2500	20230726	32.60	4145	-20.02	20240417	2640	25.57	20240125	4145	-20.02	20240417	2500	32.60	20230726	4.25	N	138070	500	87 억	448700	N	N	N	N
116	20240509	140658	57	100.00	KOSDAQ	금속	N	N	N	N	N	3320	-80	5	-2.35	1272526735	380094	48.81	3400	3465	3290	4420	2380	3400	3347.92	2.56	79922	3686	3542	3451	3307	3216	3497	3262	88	1020	500	2380	5	1	17503204	581	14.50	0.72	12	2.17	229.00	4638.00	4145	20240417	-19.90	2500	20230726	32.80	4145	-19.90	20240417	2640	25.76	20240125	4145	-19.90	20240417	2500	32.80	20230726	4.25	N	138070	500	87 억	448700	N	N	N	N
117	20240509	130723	57	100.00	KOSDAQ	금속	N	N	N	N	N	3325	-75	5	-2.21	1216699485	363289	46.66	3400	3465	3290	4420	2380	3400	3349.12	2.56	80603	3686	3542	3451	3307	3216	3497	3262	88	1020	500	2380	5	1	17503204	582	14.52	0.72	12	2.08	229.00	4638.00	4145	20240417	-19.78	2500	20230726	33.00	4145	-19.78	20240417	2640	25.95	20240125	4145	-19.78	20240417	2500	33.00	20230726	4.25	N	138070	500	87 억	448700	N	N	N	N
118	20240509	120723	57	100.00	KOSDAQ	금속	N	N	N	N	N	3340	-60	5	-1.76	1128089345	336660	43.24	3400	3465	3290	4420	2380	3400	3350.82	2.56	71604	3686	3542	3451	3307	3216	3497	3262	88	1020	500	2380	5	1	17503204	585	14.59	0.72	12	1.92	229.00	4638.00	4145	20240417	-19.42	2500	20230726	33.60	4145	-19.42	20240417	2640	26.52	20240125	4145	-19.42	20240417	2500	33.60	20230726	4.25	N	138070	500	87 억	448700	N	N	N	N
119	20240509	110711	57	100.00	KOSDAQ	금속	N	N	N	N	N	3340	-60	5	-1.76	975439700	290705	37.33	3400	3465	3290	4420	2380	3400	3355.42	2.56	58979	3686	3542	3451	3307	3216	3497	3262	88	1020	500	2380	5	1	17503204	585	14.59	0.72	12	1.66	229.00	4638.00	4145	20240417	-19.42	2500	20230726	33.60	4145	-19.42	20240417	2640	26.52	20240125	4145	-19.42	20240417	2500	33.60	20230726	4.25	N	138070	500	87 억	448700	N	N	N	N
120	20240509	100715	57	100.00	KOSDAQ	금속	N	N	N	N	N	3390	-10	5	-0.29	307437635	90197	11.58	3400	3465	3380	4420	2380	3400	3408.52	2.56	3903	3686	3542	3451	3307	3216	3497	3262	88	1020	500	2380	5	1	17503204	593	14.80	0.73	12	0.52	229.00	4638.00	4145	20240417	-18.21	2500	20230726	35.60	4145	-18.21	20240417	2640	28.41	20240125	4145	-18.21	20240417	2500	35.60	20230726	4.25	N	138070	500	87 억	448700	N	N	N	N
121	20240509	090711	57	100.00	KOSDAQ	금속	N	N	N	N	N	3425	25	2	0.74	106891970	31251	4.01	3400	3465	3380	4420	2380	3400	3420.46	2.56	2602	3686	3542	3451	3307	3216	3497	3262	88	1020	500	2380	5	1	17503204	599	14.96	0.74	12	0.18	229.00	4638.00	4145	20240417	-17.37	2500	20230726	37.00	4145	-17.37	20240417	2640	29.73	20240125	4145	-17.37	20240417	2500	37.00	20230726	4.25	N	138070	500	87 억	448700	N	N	N	N
122	20240508	160707	57	100.00	KOSDAQ	금속	N	N	N	N	N	3400	-115	5	-3.27	2658471390	774329	101.11	3530	3595	3360	4565	2465	3515	3432.96	2.29	59829	3705	3610	3550	3455	3395	3580	3425	88	1050	500	2460	5	1	17503204	595	14.85	0.73	12	4.42	229.00	4638.00	4145	20240417	-17.97	2500	20230726	36.00	4145	-17.97	20240417	2640	28.79	20240125	4145	-17.97	20240417	2500	36.00	20230726	4.28	N	138070	500	87 억	400012	N	N	N	N
123	20240508	150713	57	100.00	KOSDAQ	금속	N	N	N	N	N	3405	-110	5	-3.13	2542667390	740281	96.66	3530	3595	3360	4565	2465	3515	3434.36	2.29	52185	3705	3610	3550	3455	3395	3580	3425	88	1050	500	2460	5	1	17503204	596	14.87	0.73	12	4.23	229.00	4638.00	4145	20240417	-17.85	2500	20230726	36.20	4145	-17.85	20240417	2640	28.98	20240125	4145	-17.85	20240417	2500	36.20	20230726	4.28	N	138070	500	87 억	400012	N	N	N	N
124	20240508	140705	57	100.00	KOSDAQ	금속	N	N	N	N	N	3385	-130	5	-3.70	2338896325	680320	88.83	3530	3595	3360	4565	2465	3515	3437.55	2.29	34727	3705	3610	3550	3455	3395	3580	3425	88	1050	500	2460	5	1	17503204	592	14.78	0.73	12	3.89	229.00	4638.00	4145	20240417	-18.34	2500	20230726	35.40	4145	-18.34	20240417	2640	28.22	20240125	4145	-18.34	20240417	2500	35.40	20230726	4.28	N	138070	500	87 억	400012	N	N	N	N
125	20240508	130703	57	100.00	KOSDAQ	금속	N	N	N	N	N	3375	-140	5	-3.98	2122432860	616230	80.47	3530	3595	3370	4565	2465	3515	3443.83	2.29	22357	3705	3610	3550	3455	3395	3580	3425	88	1050	500	2460	5	1	17503204	591	14.74	0.73	12	3.52	229.00	4638.00	4145	20240417	-18.58	2500	20230726	35.00	4145	-18.58	20240417	2640	27.84	20240125	4145	-18.58	20240417	2500	35.00	20230726	4.28	N	138070	500	87 억	400012	N	N	N	N
126	20240508	120705	57	100.00	KOSDAQ	금속	N	N	N	N	N	3380	-135	5	-3.84	1942360670	562900	73.50	3530	3595	3370	4565	2465	3515	3450.24	2.29	12051	3705	3610	3550	3455	3395	3580	3425	88	1050	500	2460	5	1	17503204	592	14.76	0.73	12	3.22	229.00	4638.00	4145	20240417	-18.46	2500	20230726	35.20	4145	-18.46	20240417	2640	28.03	20240125	4145	-18.46	20240417	2500	35.20	20230726	4.28	N	138070	500	87 억	400012	N	N	N	N
127	20240508	110742	57	100.00	KOSDAQ	금속	N	N	N	N	N	3395	-120	5	-3.41	1765768910	510617	66.67	3530	3595	3370	4565	2465	3515	3457.72	2.29	9453	3705	3610	3550	3455	3395	3580	3425	88	1050	500	2460	5	1	17503204	594	14.83	0.73	12	2.92	229.00	4638.00	4145	20240417	-18.09	2500	20230726	35.80	4145	-18.09	20240417	2640	28.60	20240125	4145	-18.09	20240417	2500	35.80	20230726	4.28	N	138070	500	87 억	400012	N	N	N	N
128	20240508	100712	57	100.00	KOSDAQ	금속	N	N	N	N	N	3400	-115	5	-3.27	1394799250	401182	52.39	3530	3595	3385	4565	2465	3515	3476.40	2.29	15070	3705	3610	3550	3455	3395	3580	3425	88	1050	500	2460	5	1	17503204	595	14.85	0.73	12	2.29	229.00	4638.00	4145	20240417	-17.97	2500	20230726	36.00	4145	-17.97	20240417	2640	28.79	20240125	4145	-17.97	20240417	2500	36.00	20230726	4.28	N	138070	500	87 억	400012	N	N	N	N
129	20240508	090714	57	100.00	KOSDAQ	금속	N	N	N	N	N	3505	-10	5	-0.28	202733385	57818	7.55	3530	3530	3480	4565	2465	3515	3505.87	2.29	-5068	3705	3610	3550	3455	3395	3580	3425	88	1050	500	2460	5	1	17503204	613	15.31	0.76	12	0.33	229.00	4638.00	4145	20240417	-15.44	2500	20230726	40.20	4145	-15.44	20240417	2640	32.77	20240125	4145	-15.44	20240417	2500	40.20	20230726	4.28	N	138070	500	87 억	400012	N	N	N	N
130	20240503	160726	57	100.00	KOSDAQ	금속	N	N	N	N	N	3490	-205	5	-5.55	3213305445	905109	62.53	3670	3690	3480	4800	2590	3695	3550.03	1.69	25136	3905	3800	3665	3560	3425	3852	3612	88	1105	500	2580	5	1	17503204	611	15.24	0.75	12	5.17	229.00	4638.00	4145	20240417	-15.80	2500	20230726	39.60	4145	-15.80	20240417	2640	32.20	20240125	4145	-15.80	20240417	2500	39.60	20230726	3.72	N	138070	500	87 억	295674	N	N	N	N
131	20240503	150727	57	100.00	KOSDAQ	금속	N	N	N	N	N	3495	-200	5	-5.41	3026004390	851585	58.83	3670	3690	3480	4800	2590	3695	3553.21	1.69	9183	3905	3800	3665	3560	3425	3852	3612	88	1105	500	2580	5	1	17503204	612	15.26	0.75	12	4.87	229.00	4638.00	4145	20240417	-15.68	2500	20230726	39.80	4145	-15.68	20240417	2640	32.39	20240125	4145	-15.68	20240417	2500	39.80	20230726	3.72	N	138070	500	87 억	295674	N	N	N	N
132	20240503	140727	57	100.00	KOSDAQ	금속	N	N	N	N	N	3520	-175	5	-4.74	2705669300	760294	52.53	3670	3690	3480	4800	2590	3695	3558.54	1.69	-29605	3905	3800	3665	3560	3425	3852	3612	88	1105	500	2580	5	1	17503204	616	15.37	0.76	12	4.34	229.00	4638.00	4145	20240417	-15.08	2500	20230726	40.80	4145	-15.08	20240417	2640	33.33	20240125	4145	-15.08	20240417	2500	40.80	20230726	3.72	N	138070	500	87 억	295674	N	N	N	N
133	20240503	130728	57	100.00	KOSDAQ	금속	N	N	N	N	N	3520	-175	5	-4.74	2398204065	672530	46.46	3670	3690	3480	4800	2590	3695	3565.75	1.69	-47422	3905	3800	3665	3560	3425	3852	3612	88	1105	500	2580	5	1	17503204	616	15.37	0.76	12	3.84	229.00	4638.00	4145	20240417	-15.08	2500	20230726	40.80	4145	-15.08	20240417	2640	33.33	20240125	4145	-15.08	20240417	2500	40.80	20230726	3.72	N	138070	500	87 억	295674	N	N	N	N
134	20240503	120724	57	100.00	KOSDAQ	금속	N	N	N	N	N	3525	-170	5	-4.60	2241351925	628167	43.40	3670	3690	3480	4800	2590	3695	3567.88	1.69	-48146	3905	3800	3665	3560	3425	3852	3612	88	1105	500	2580	5	1	17503204	617	15.39	0.76	12	3.59	229.00	4638.00	4145	20240417	-14.96	2500	20230726	41.00	4145	-14.96	20240417	2640	33.52	20240125	4145	-14.96	20240417	2500	41.00	20230726	3.72	N	138070	500	87 억	295674	N	N	N	N
135	20240503	110723	57	100.00	KOSDAQ	금속	N	N	N	N	N	3510	-185	5	-5.01	2040797640	571101	39.45	3670	3690	3480	4800	2590	3695	3573.23	1.69	-38753	3905	3800	3665	3560	3425	3852	3612	88	1105	500	2580	5	1	17503204	614	15.33	0.76	12	3.26	229.00	4638.00	4145	20240417	-15.32	2500	20230726	40.40	4145	-15.32	20240417	2640	32.95	20240125	4145	-15.32	20240417	2500	40.40	20230726	3.72	N	138070	500	87 억	295674	N	N	N	N
136	20240503	100720	57	100.00	KOSDAQ	금속	N	N	N	N	N	3555	-140	5	-3.79	1361273545	377570	26.08	3670	3690	3525	4800	2590	3695	3605.12	1.69	-21878	3905	3800	3665	3560	3425	3852	3612	88	1105	500	2580	5	1	17503204	622	15.52	0.77	12	2.16	229.00	4638.00	4145	20240417	-14.23	2500	20230726	42.20	4145	-14.23	20240417	2640	34.66	20240125	4145	-14.23	20240417	2500	42.20	20230726	3.72	N	138070	500	87 억	295674	N	N	N	N
137	20240503	090720	57	100.00	KOSDAQ	금속	N	N	N	N	N	3670	-25	5	-0.68	348680460	95442	6.59	3670	3675	3625	4800	2590	3695	3652.88	1.69	-31741	3905	3800	3665	3560	3425	3852	3612	88	1105	500	2580	5	1	17503204	642	16.03	0.79	12	0.55	229.00	4638.00	4145	20240417	-11.46	2500	20230726	46.80	4145	-11.46	20240417	2640	39.02	20240125	4145	-11.46	20240417	2500	46.80	20230726	3.72	N	138070	500	87 억	295674	N	N	N	N
138	20240502	160715	57	100.00	KOSDAQ	금속	N	N	N	N	N	3695	95	2	2.64	5255272985	1427399	48.74	3575	3770	3530	4680	2520	3600	3682.10	1.84	-29481	3950	3775	3660	3485	3370	3862	3572	88	1080	500	2520	5	1	17503204	647	16.14	0.80	12	8.16	229.00	4638.00	4145	20240417	-10.86	2500	20230726	47.80	4145	-10.86	20240417	2640	39.96	20240125	4145	-10.86	20240417	2500	47.80	20230726	3.66	N	138070	500	87 억	322330	N	N	N	N
139	20240502	150719	57	100.00	KOSDAQ	금속	N	N	N	N	N	3635	35	2	0.97	4981830655	1352728	46.19	3575	3770	3530	4680	2520	3600	3683.23	1.84	-23724	3950	3775	3660	3485	3370	3862	3572	88	1080	500	2520	5	1	17503204	636	15.87	0.78	12	7.73	229.00	4638.00	4145	20240417	-12.30	2500	20230726	45.40	4145	-12.30	20240417	2640	37.69	20240125	4145	-12.30	20240417	2500	45.40	20230726	3.66	N	138070	500	87 억	322330	N	N	N	N
140	20240502	140716	57	100.00	KOSDAQ	금속	N	N	N	N	N	3720	120	2	3.33	4304388210	1168847	39.91	3575	3770	3530	4680	2520	3600	3683.09	1.84	-37473	3950	3775	3660	3485	3370	3862	3572	88	1080	500	2520	5	1	17503204	651	16.24	0.80	12	6.68	229.00	4638.00	4145	20240417	-10.25	2500	20230726	48.80	4145	-10.25	20240417	2640	40.91	20240125	4145	-10.25	20240417	2500	48.80	20230726	3.66	N	138070	500	87 억	322330	N	N	N	N
141	20240502	130714	57	100.00	KOSDAQ	금속	N	N	N	N	N	3665	65	2	1.81	3421085130	931928	31.82	3575	3760	3530	4680	2520	3600	3671.51	1.84	-44729	3950	3775	3660	3485	3370	3862	3572	88	1080	500	2520	5	1	17503204	641	16.00	0.79	12	5.32	229.00	4638.00	4145	20240417	-11.58	2500	20230726	46.60	4145	-11.58	20240417	2640	38.83	20240125	4145	-11.58	20240417	2500	46.60	20230726	3.66	N	138070	500	87 억	322330	N	N	N	N
142	20240502	120711	57	100.00	KOSDAQ	금속	N	N	N	N	N	3695	95	2	2.64	3216521840	876254	29.92	3575	3760	3530	4680	2520	3600	3671.33	1.84	-51983	3950	3775	3660	3485	3370	3862	3572	88	1080	500	2520	5	1	17503204	647	16.14	0.80	12	5.01	229.00	4638.00	4145	20240417	-10.86	2500	20230726	47.80	4145	-10.86	20240417	2640	39.96	20240125	4145	-10.86	20240417	2500	47.80	20230726	3.66	N	138070	500	87 억	322330	N	N	N	N
143	20240502	110711	57	100.00	KOSDAQ	금속	N	N	N	N	N	3715	115	2	3.19	2406999210	658732	22.49	3575	3755	3530	4680	2520	3600	3654.57	1.84	-24494	3950	3775	3660	3485	3370	3862	3572	88	1080	500	2520	5	1	17503204	650	16.22	0.80	12	3.76	229.00	4638.00	4145	20240417	-10.37	2500	20230726	48.60	4145	-10.37	20240417	2640	40.72	20240125	4145	-10.37	20240417	2500	48.60	20230726	3.66	N	138070	500	87 억	322330	N	N	N	N
144	20240502	100709	57	100.00	KOSDAQ	금속	N	N	N	N	N	3680	80	2	2.22	1402800035	387477	13.23	3575	3715	3530	4680	2520	3600	3620.72	1.84	27201	3950	3775	3660	3485	3370	3862	3572	88	1080	500	2520	5	1	17503204	644	16.07	0.79	12	2.21	229.00	4638.00	4145	20240417	-11.22	2500	20230726	47.20	4145	-11.22	20240417	2640	39.39	20240125	4145	-11.22	20240417	2500	47.20	20230726	3.66	N	138070	500	87 억	322330	N	N	N	N
145	20240502	090710	57	100.00	KOSDAQ	금속	N	N	N	N	N	3560	-40	5	-1.11	324044710	90542	3.09	3575	3635	3530	4680	2520	3600	3577.19	1.84	32779	3950	3775	3660	3485	3370	3862	3572	88	1080	500	2520	5	1	17503204	623	15.55	0.77	12	0.52	229.00	4638.00	4145	20240417	-14.11	2500	20230726	42.40	4145	-14.11	20240417	2640	34.85	20240125	4145	-14.11	20240417	2500	42.40	20230726	3.66	N	138070	500	87 억	322330	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History