KissMeData/060380/price/prices-20240501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

58 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	160610	57	100.00	KOSDAQ	금속	N	N	N	N	N	1879	-13	5	-0.69	23252028	12332	71.09	1883	1905	1870	2455	1325	1892	1885.50	0.82	-57	1912	1902	1888	1878	1864	1907	1883	99	563	500	1360	1	1	19700000	370	8.66	0.46	12	0.06	217.00	4114.00	3050	20230802	-38.39	1805	20240305	4.10	2255	-16.67	20240419	1805	4.10	20240305	3050	-38.39	20230802	1805	4.10	20240305	0.24	N	060380	500	98 억	162099	N	N	N	N
3	20240531	150604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1887	-5	5	-0.26	21975110	11653	67.18	1883	1905	1870	2455	1325	1892	1885.79	0.82	-23	1912	1902	1888	1878	1864	1907	1883	99	563	500	1360	1	1	19700000	372	8.70	0.46	12	0.06	217.00	4114.00	3050	20230802	-38.13	1805	20240305	4.54	2255	-16.32	20240419	1805	4.54	20240305	3050	-38.13	20230802	1805	4.54	20240305	0.24	N	060380	500	98 억	162099	N	N	N	N
4	20240531	140608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1893	1	2	0.05	7753629	4107	23.68	1883	1897	1883	2455	1325	1892	1887.91	0.82	-23	1912	1902	1888	1878	1864	1907	1883	99	563	500	1360	1	1	19700000	373	8.72	0.46	12	0.02	217.00	4114.00	3050	20230802	-37.93	1805	20240305	4.88	2255	-16.05	20240419	1805	4.88	20240305	3050	-37.93	20230802	1805	4.88	20240305	0.24	N	060380	500	98 억	162099	N	N	N	N
5	20240531	130612	57	100.00	KOSDAQ	금속	N	N	N	N	N	1893	1	2	0.05	7317946	3876	22.34	1883	1897	1883	2455	1325	1892	1888.01	0.82	-23	1912	1902	1888	1878	1864	1907	1883	99	563	500	1360	1	1	19700000	373	8.72	0.46	12	0.02	217.00	4114.00	3050	20230802	-37.93	1805	20240305	4.88	2255	-16.05	20240419	1805	4.88	20240305	3050	-37.93	20230802	1805	4.88	20240305	0.24	N	060380	500	98 억	162099	N	N	N	N
6	20240531	120613	57	100.00	KOSDAQ	금속	N	N	N	N	N	1893	1	2	0.05	5591473	2961	17.07	1883	1897	1883	2455	1325	1892	1888.37	0.82	-21	1912	1902	1888	1878	1864	1907	1883	99	563	500	1360	1	1	19700000	373	8.72	0.46	12	0.02	217.00	4114.00	3050	20230802	-37.93	1805	20240305	4.88	2255	-16.05	20240419	1805	4.88	20240305	3050	-37.93	20230802	1805	4.88	20240305	0.24	N	060380	500	98 억	162099	N	N	N	N
7	20240531	110609	57	100.00	KOSDAQ	금속	N	N	N	N	N	1892	0	3	0.00	4546591	2409	13.89	1883	1897	1883	2455	1325	1892	1887.34	0.82	-21	1912	1902	1888	1878	1864	1907	1883	99	563	500	1360	1	1	19700000	373	8.72	0.46	12	0.01	217.00	4114.00	3050	20230802	-37.97	1805	20240305	4.82	2255	-16.10	20240419	1805	4.82	20240305	3050	-37.97	20230802	1805	4.82	20240305	0.24	N	060380	500	98 억	162099	N	N	N	N
8	20240531	100611	57	100.00	KOSDAQ	금속	N	N	N	N	N	1893	1	2	0.05	4020358	2131	12.28	1883	1897	1883	2455	1325	1892	1886.61	0.82	-20	1912	1902	1888	1878	1864	1907	1883	99	563	500	1360	1	1	19700000	373	8.72	0.46	12	0.01	217.00	4114.00	3050	20230802	-37.93	1805	20240305	4.88	2255	-16.05	20240419	1805	4.88	20240305	3050	-37.93	20230802	1805	4.88	20240305	0.24	N	060380	500	98 억	162099	N	N	N	N
9	20240531	090608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1887	-5	5	-0.26	1046073	555	3.20	1883	1887	1883	2455	1325	1892	1884.82	0.82	-44	1912	1902	1888	1878	1864	1907	1883	99	563	500	1360	1	1	19700000	372	8.70	0.46	12	0.00	217.00	4114.00	3050	20230802	-38.13	1805	20240305	4.54	2255	-16.32	20240419	1805	4.54	20240305	3050	-38.13	20230802	1805	4.54	20240305	0.24	N	060380	500	98 억	162099	N	N	N	N
10	20240530	160606	57	100.00	KOSDAQ	금속	N	N	N	N	N	1892	0	3	0.00	32488392	17244	88.80	1878	1898	1874	2455	1325	1892	1884.04	0.82	-37	1950	1920	1890	1860	1830	1906	1846	99	563	500	1360	1	1	19700000	373	8.72	0.46	12	0.09	217.00	4114.00	3050	20230802	-37.97	1805	20240305	4.82	2255	-16.10	20240419	1805	4.82	20240305	3050	-37.97	20230802	1805	4.82	20240305	0.24	N	060380	500	98 억	162136	N	N	N	N
11	20240530	150607	57	100.00	KOSDAQ	금속	N	N	N	N	N	1892	0	3	0.00	32151616	17066	87.88	1878	1898	1874	2455	1325	1892	1883.96	0.82	21	1950	1920	1890	1860	1830	1906	1846	99	563	500	1360	1	1	19700000	373	8.72	0.46	12	0.09	217.00	4114.00	3050	20230802	-37.97	1805	20240305	4.82	2255	-16.10	20240419	1805	4.82	20240305	3050	-37.97	20230802	1805	4.82	20240305	0.24	N	060380	500	98 억	162136	N	N	N	N
12	20240530	140607	57	100.00	KOSDAQ	금속	N	N	N	N	N	1896	4	2	0.21	30237442	16055	82.67	1878	1898	1874	2455	1325	1892	1883.37	0.82	21	1950	1920	1890	1860	1830	1906	1846	99	563	500	1360	1	1	19700000	374	8.74	0.46	12	0.08	217.00	4114.00	3050	20230802	-37.84	1805	20240305	5.04	2255	-15.92	20240419	1805	5.04	20240305	3050	-37.84	20230802	1805	5.04	20240305	0.24	N	060380	500	98 억	162136	N	N	N	N
13	20240530	130608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1897	5	2	0.26	25167526	13380	68.90	1878	1898	1874	2455	1325	1892	1880.98	0.82	47	1950	1920	1890	1860	1830	1906	1846	99	563	500	1360	1	1	19700000	374	8.74	0.46	12	0.07	217.00	4114.00	3050	20230802	-37.80	1805	20240305	5.10	2255	-15.88	20240419	1805	5.10	20240305	3050	-37.80	20230802	1805	5.10	20240305	0.24	N	060380	500	98 억	162136	N	N	N	N
14	20240530	120607	57	100.00	KOSDAQ	금속	N	N	N	N	N	1896	4	2	0.21	18626690	9914	51.05	1878	1896	1874	2455	1325	1892	1878.83	0.82	86	1950	1920	1890	1860	1830	1906	1846	99	563	500	1360	1	1	19700000	374	8.74	0.46	12	0.05	217.00	4114.00	3050	20230802	-37.84	1805	20240305	5.04	2255	-15.92	20240419	1805	5.04	20240305	3050	-37.84	20230802	1805	5.04	20240305	0.24	N	060380	500	98 억	162136	N	N	N	N
15	20240530	110607	57	100.00	KOSDAQ	금속	N	N	N	N	N	1887	-5	5	-0.26	17365450	9246	47.61	1878	1890	1874	2455	1325	1892	1878.16	0.82	86	1950	1920	1890	1860	1830	1906	1846	99	563	500	1360	1	1	19700000	372	8.70	0.46	12	0.05	217.00	4114.00	3050	20230802	-38.13	1805	20240305	4.54	2255	-16.32	20240419	1805	4.54	20240305	3050	-38.13	20230802	1805	4.54	20240305	0.24	N	060380	500	98 억	162136	N	N	N	N
16	20240530	100608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1887	-5	5	-0.26	15613887	8318	42.83	1878	1890	1874	2455	1325	1892	1877.12	0.82	86	1950	1920	1890	1860	1830	1906	1846	99	563	500	1360	1	1	19700000	372	8.70	0.46	12	0.04	217.00	4114.00	3050	20230802	-38.13	1805	20240305	4.54	2255	-16.32	20240419	1805	4.54	20240305	3050	-38.13	20230802	1805	4.54	20240305	0.24	N	060380	500	98 억	162136	N	N	N	N
17	20240530	090608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1874	-18	5	-0.95	2065717	1100	5.66	1878	1889	1874	2455	1325	1892	1877.92	0.82	46	1950	1920	1890	1860	1830	1906	1846	99	563	500	1360	1	1	19700000	369	8.64	0.46	12	0.01	217.00	4114.00	3050	20230802	-38.56	1805	20240305	3.82	2255	-16.90	20240419	1805	3.82	20240305	3050	-38.56	20230802	1805	3.82	20240305	0.24	N	060380	500	98 억	162136	N	N	N	N
18	20240529	160602	57	100.00	KOSDAQ	금속	N	N	N	N	N	1892	-15	5	-0.79	36908654	19420	176.67	1895	1920	1860	2475	1335	1907	1900.55	0.82	-323	1917	1912	1905	1900	1893	1914	1902	99	568	500	1370	1	1	19700000	373	8.72	0.46	12	0.10	217.00	4114.00	3050	20230802	-37.97	1805	20240305	4.82	2255	-16.10	20240419	1805	4.82	20240305	3050	-37.97	20230802	1805	4.82	20240305	0.25	N	060380	500	98 억	162459	N	N	N	N
19	20240529	150601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1899	-8	5	-0.42	29265938	15394	140.05	1895	1920	1860	2475	1335	1907	1901.13	0.82	-277	1917	1912	1905	1900	1893	1914	1902	99	568	500	1370	1	1	19700000	374	8.75	0.46	12	0.08	217.00	4114.00	3050	20230802	-37.74	1805	20240305	5.21	2255	-15.79	20240419	1805	5.21	20240305	3050	-37.74	20230802	1805	5.21	20240305	0.25	N	060380	500	98 억	162459	N	N	N	N
20	20240529	140601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1904	-3	5	-0.16	28401153	14939	135.91	1895	1920	1860	2475	1335	1907	1901.14	0.82	-274	1917	1912	1905	1900	1893	1914	1902	99	568	500	1370	1	1	19700000	375	8.77	0.46	12	0.08	217.00	4114.00	3050	20230802	-37.57	1805	20240305	5.48	2255	-15.57	20240419	1805	5.48	20240305	3050	-37.57	20230802	1805	5.48	20240305	0.25	N	060380	500	98 억	162459	N	N	N	N
21	20240529	130603	57	100.00	KOSDAQ	금속	N	N	N	N	N	1907	0	3	0.00	27365506	14396	130.97	1895	1920	1860	2475	1335	1907	1900.91	0.82	-181	1917	1912	1905	1900	1893	1914	1902	99	568	500	1370	1	1	19700000	376	8.79	0.46	12	0.07	217.00	4114.00	3050	20230802	-37.48	1805	20240305	5.65	2255	-15.43	20240419	1805	5.65	20240305	3050	-37.48	20230802	1805	5.65	20240305	0.25	N	060380	500	98 억	162459	N	N	N	N
22	20240529	120606	57	100.00	KOSDAQ	금속	N	N	N	N	N	1910	3	2	0.16	27357889	14392	130.93	1895	1920	1860	2475	1335	1907	1900.91	0.82	-181	1917	1912	1905	1900	1893	1914	1902	99	568	500	1370	1	1	19700000	376	8.80	0.46	12	0.07	217.00	4114.00	3050	20230802	-37.38	1805	20240305	5.82	2255	-15.30	20240419	1805	5.82	20240305	3050	-37.38	20230802	1805	5.82	20240305	0.25	N	060380	500	98 억	162459	N	N	N	N
23	20240529	110603	57	100.00	KOSDAQ	금속	N	N	N	N	N	1912	5	2	0.26	23042285	12127	110.33	1895	1920	1860	2475	1335	1907	1900.08	0.82	-63	1917	1912	1905	1900	1893	1914	1902	99	568	500	1370	1	1	19700000	377	8.81	0.46	12	0.06	217.00	4114.00	3050	20230802	-37.31	1805	20240305	5.93	2255	-15.21	20240419	1805	5.93	20240305	3050	-37.31	20230802	1805	5.93	20240305	0.25	N	060380	500	98 억	162459	N	N	N	N
24	20240529	100602	57	100.00	KOSDAQ	금속	N	N	N	N	N	1903	-4	5	-0.21	13739073	7259	66.04	1895	1907	1860	2475	1335	1907	1892.69	0.82	-1	1917	1912	1905	1900	1893	1914	1902	99	568	500	1370	1	1	19700000	375	8.77	0.46	12	0.04	217.00	4114.00	3050	20230802	-37.61	1805	20240305	5.43	2255	-15.61	20240419	1805	5.43	20240305	3050	-37.61	20230802	1805	5.43	20240305	0.25	N	060380	500	98 억	162459	N	N	N	N
25	20240529	090559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1907	0	3	0.00	515462	272	2.47	1895	1907	1895	2475	1335	1907	1895.08	0.82	0	1917	1912	1905	1900	1893	1914	1902	99	568	500	1370	1	1	19700000	376	8.79	0.46	12	0.00	217.00	4114.00	3050	20230802	-37.48	1805	20240305	5.65	2255	-15.43	20240419	1805	5.65	20240305	3050	-37.48	20230802	1805	5.65	20240305	0.25	N	060380	500	98 억	162459	N	N	N	N
26	20240528	160559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1907	8	2	0.42	19956361	10492	28.67	1899	1910	1898	2465	1330	1899	1902.05	0.82	-11	1925	1911	1901	1887	1877	1907	1883	99	566	500	1360	1	1	19700000	376	8.79	0.46	12	0.05	217.00	4114.00	3050	20230802	-37.48	1805	20240305	5.65	2255	-15.43	20240419	1805	5.65	20240305	3050	-37.48	20230802	1805	5.65	20240305	0.25	N	060380	500	98 억	162470	N	N	N	N
27	20240528	150601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1907	8	2	0.42	19008582	9995	27.31	1899	1910	1898	2465	1330	1899	1901.81	0.82	-11	1925	1911	1901	1887	1877	1907	1883	99	566	500	1360	1	1	19700000	376	8.79	0.46	12	0.05	217.00	4114.00	3050	20230802	-37.48	1805	20240305	5.65	2255	-15.43	20240419	1805	5.65	20240305	3050	-37.48	20230802	1805	5.65	20240305	0.25	N	060380	500	98 억	162470	N	N	N	N
28	20240528	140602	57	100.00	KOSDAQ	금속	N	N	N	N	N	1905	6	2	0.32	18511073	9734	26.60	1899	1910	1898	2465	1330	1899	1901.69	0.82	-11	1925	1911	1901	1887	1877	1907	1883	99	566	500	1360	1	1	19700000	375	8.78	0.46	12	0.05	217.00	4114.00	3050	20230802	-37.54	1805	20240305	5.54	2255	-15.52	20240419	1805	5.54	20240305	3050	-37.54	20230802	1805	5.54	20240305	0.25	N	060380	500	98 억	162470	N	N	N	N
29	20240528	130559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1899	0	3	0.00	17357182	9127	24.94	1899	1910	1898	2465	1330	1899	1901.74	0.82	-11	1925	1911	1901	1887	1877	1907	1883	99	566	500	1360	1	1	19700000	374	8.75	0.46	12	0.05	217.00	4114.00	3050	20230802	-37.74	1805	20240305	5.21	2255	-15.79	20240419	1805	5.21	20240305	3050	-37.74	20230802	1805	5.21	20240305	0.25	N	060380	500	98 억	162470	N	N	N	N
30	20240528	120600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1907	8	2	0.42	16002358	8414	22.99	1899	1910	1898	2465	1330	1899	1901.87	0.82	-11	1925	1911	1901	1887	1877	1907	1883	99	566	500	1360	1	1	19700000	376	8.79	0.46	12	0.04	217.00	4114.00	3050	20230802	-37.48	1805	20240305	5.65	2255	-15.43	20240419	1805	5.65	20240305	3050	-37.48	20230802	1805	5.65	20240305	0.25	N	060380	500	98 억	162470	N	N	N	N
31	20240528	110546	57	100.00	KOSDAQ	금속	N	N	N	N	N	1904	5	2	0.26	14888342	7829	21.39	1899	1910	1898	2465	1330	1899	1901.69	0.82	0	1925	1911	1901	1887	1877	1907	1883	99	566	500	1360	1	1	19700000	375	8.77	0.46	12	0.04	217.00	4114.00	3050	20230802	-37.57	1805	20240305	5.48	2255	-15.57	20240419	1805	5.48	20240305	3050	-37.57	20230802	1805	5.48	20240305	0.25	N	060380	500	98 억	162470	N	N	N	N
32	20240528	100600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1902	3	2	0.16	4208902	2213	6.05	1899	1910	1898	2465	1330	1899	1901.90	0.82	0	1925	1911	1901	1887	1877	1907	1883	99	566	500	1360	1	1	19700000	375	8.76	0.46	12	0.01	217.00	4114.00	3050	20230802	-37.64	1805	20240305	5.37	2255	-15.65	20240419	1805	5.37	20240305	3050	-37.64	20230802	1805	5.37	20240305	0.25	N	060380	500	98 억	162470	N	N	N	N
33	20240528	090601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1910	11	2	0.58	499448	263	0.72	1899	1910	1899	2465	1330	1899	1899.04	0.82	0	1925	1911	1901	1887	1877	1907	1883	99	566	500	1360	1	1	19700000	376	8.80	0.46	12	0.00	217.00	4114.00	3050	20230802	-37.38	1805	20240305	5.82	2255	-15.30	20240419	1805	5.82	20240305	3050	-37.38	20230802	1805	5.82	20240305	0.25	N	060380	500	98 억	162470	N	N	N	N
34	20240527	160550	57	100.00	KOSDAQ	금속	N	N	N	N	N	1899	-5	5	-0.26	69492014	36598	207.46	1904	1915	1891	2475	1333	1904	1898.79	0.82	-526	1926	1914	1908	1896	1890	1921	1903	99	571	500	1370	1	1	19700000	374	8.75	0.46	12	0.19	217.00	4114.00	3050	20230802	-37.74	1805	20240305	5.21	2255	-15.79	20240419	1805	5.21	20240305	3050	-37.74	20230802	1805	5.21	20240305	0.25	N	060380	500	98 억	162186	N	N	N	N
35	20240527	150600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1891	-13	5	-0.68	64740859	34088	193.23	1904	1915	1891	2475	1333	1904	1899.23	0.82	-518	1926	1914	1908	1896	1890	1921	1903	99	571	500	1370	1	1	19700000	373	8.71	0.46	12	0.17	217.00	4114.00	3050	20230802	-38.00	1805	20240305	4.76	2255	-16.14	20240419	1805	4.76	20240305	3050	-38.00	20230802	1805	4.76	20240305	0.25	N	060380	500	98 억	162186	N	N	N	N
36	20240527	140559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1899	-5	5	-0.26	55030608	28958	164.15	1904	1915	1893	2475	1333	1904	1900.36	0.82	-590	1926	1914	1908	1896	1890	1921	1903	99	571	500	1370	1	1	19700000	374	8.75	0.46	12	0.15	217.00	4114.00	3050	20230802	-37.74	1805	20240305	5.21	2255	-15.79	20240419	1805	5.21	20240305	3050	-37.74	20230802	1805	5.21	20240305	0.25	N	060380	500	98 억	162186	N	N	N	N
37	20240527	130558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1900	-4	5	-0.21	52161072	27445	155.58	1904	1915	1893	2475	1333	1904	1900.57	0.82	-590	1926	1914	1908	1896	1890	1921	1903	99	571	500	1370	1	1	19700000	374	8.76	0.46	12	0.14	217.00	4114.00	3050	20230802	-37.70	1805	20240305	5.26	2255	-15.74	20240419	1805	5.26	20240305	3050	-37.70	20230802	1805	5.26	20240305	0.25	N	060380	500	98 억	162186	N	N	N	N
38	20240527	120559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1898	-6	5	-0.32	36858246	19371	109.81	1904	1915	1898	2475	1333	1904	1902.75	0.82	-590	1926	1914	1908	1896	1890	1921	1903	99	571	500	1370	1	1	19700000	374	8.75	0.46	12	0.10	217.00	4114.00	3050	20230802	-37.77	1805	20240305	5.15	2255	-15.83	20240419	1805	5.15	20240305	3050	-37.77	20230802	1805	5.15	20240305	0.25	N	060380	500	98 억	162186	N	N	N	N
39	20240527	110559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1902	-2	5	-0.11	27698396	14549	82.47	1904	1915	1901	2475	1333	1904	1903.80	0.82	224	1926	1914	1908	1896	1890	1921	1903	99	571	500	1370	1	1	19700000	375	8.76	0.46	12	0.07	217.00	4114.00	3050	20230802	-37.64	1805	20240305	5.37	2255	-15.65	20240419	1805	5.37	20240305	3050	-37.64	20230802	1805	5.37	20240305	0.25	N	060380	500	98 억	162186	N	N	N	N
40	20240527	100556	57	100.00	KOSDAQ	금속	N	N	N	N	N	1901	-3	5	-0.16	17779416	9343	52.96	1904	1915	1901	2475	1333	1904	1902.97	0.82	335	1926	1914	1908	1896	1890	1921	1903	99	571	500	1370	1	1	19700000	374	8.76	0.46	12	0.05	217.00	4114.00	3050	20230802	-37.67	1805	20240305	5.32	2255	-15.70	20240419	1805	5.32	20240305	3050	-37.67	20230802	1805	5.32	20240305	0.25	N	060380	500	98 억	162186	N	N	N	N
41	20240527	090557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1904	0	3	0.00	2362864	1241	7.03	1904	1904	1904	2475	1333	1904	1904.00	0.82	-14	1926	1914	1908	1896	1890	1921	1903	99	571	500	1370	1	1	19700000	375	8.77	0.46	12	0.01	217.00	4114.00	3050	20230802	-37.57	1805	20240305	5.48	2255	-15.57	20240419	1805	5.48	20240305	3050	-37.57	20230802	1805	5.48	20240305	0.25	N	060380	500	98 억	162186	N	N	N	N
42	20240524	160530	57	100.00	KOSDAQ	금속	N	N	N	N	N	1904	-1	5	-0.05	33655712	17641	132.37	1902	1920	1902	2475	1334	1905	1907.81	0.83	-666	1913	1909	1901	1897	1889	1911	1899	99	570	500	1370	1	1	19700000	375	8.77	0.46	12	0.09	217.00	4114.00	3050	20230802	-37.57	1805	20240305	5.48	2255	-15.57	20240419	1805	5.48	20240305	3050	-37.57	20230802	1805	5.48	20240305	0.25	N	060380	500	98 억	162852	N	N	N	N
43	20240524	150529	57	100.00	KOSDAQ	금속	N	N	N	N	N	1905	0	3	0.00	28389624	14884	111.68	1902	1920	1902	2475	1334	1905	1907.39	0.83	-616	1913	1909	1901	1897	1889	1911	1899	99	570	500	1370	1	1	19700000	375	8.78	0.46	12	0.08	217.00	4114.00	3050	20230802	-37.54	1805	20240305	5.54	2255	-15.52	20240419	1805	5.54	20240305	3050	-37.54	20230802	1805	5.54	20240305	0.25	N	060380	500	98 억	162852	N	N	N	N
44	20240524	140532	57	100.00	KOSDAQ	금속	N	N	N	N	N	1906	1	2	0.05	25598461	13419	100.69	1902	1920	1902	2475	1334	1905	1907.63	0.83	-616	1913	1909	1901	1897	1889	1911	1899	99	570	500	1370	1	1	19700000	375	8.78	0.46	12	0.07	217.00	4114.00	3050	20230802	-37.51	1805	20240305	5.60	2255	-15.48	20240419	1805	5.60	20240305	3050	-37.51	20230802	1805	5.60	20240305	0.25	N	060380	500	98 억	162852	N	N	N	N
45	20240524	130530	57	100.00	KOSDAQ	금속	N	N	N	N	N	1906	1	2	0.05	25588930	13414	100.65	1902	1920	1902	2475	1334	1905	1907.63	0.83	-616	1913	1909	1901	1897	1889	1911	1899	99	570	500	1370	1	1	19700000	375	8.78	0.46	12	0.07	217.00	4114.00	3050	20230802	-37.51	1805	20240305	5.60	2255	-15.48	20240419	1805	5.60	20240305	3050	-37.51	20230802	1805	5.60	20240305	0.25	N	060380	500	98 억	162852	N	N	N	N
46	20240524	120530	57	100.00	KOSDAQ	금속	N	N	N	N	N	1908	3	2	0.16	21332758	11183	83.91	1902	1920	1902	2475	1334	1905	1907.61	0.83	-616	1913	1909	1901	1897	1889	1911	1899	99	570	500	1370	1	1	19700000	376	8.79	0.46	12	0.06	217.00	4114.00	3050	20230802	-37.44	1805	20240305	5.71	2255	-15.39	20240419	1805	5.71	20240305	3050	-37.44	20230802	1805	5.71	20240305	0.25	N	060380	500	98 억	162852	N	N	N	N
47	20240524	110529	57	100.00	KOSDAQ	금속	N	N	N	N	N	1909	4	2	0.21	17263947	9052	67.92	1902	1920	1902	2475	1334	1905	1907.20	0.83	-616	1913	1909	1901	1897	1889	1911	1899	99	570	500	1370	1	1	19700000	376	8.80	0.46	12	0.05	217.00	4114.00	3050	20230802	-37.41	1805	20240305	5.76	2255	-15.34	20240419	1805	5.76	20240305	3050	-37.41	20230802	1805	5.76	20240305	0.25	N	060380	500	98 억	162852	N	N	N	N
48	20240524	100533	57	100.00	KOSDAQ	금속	N	N	N	N	N	1917	12	2	0.63	9962134	5222	39.18	1902	1920	1902	2475	1334	1905	1907.72	0.83	-616	1913	1909	1901	1897	1889	1911	1899	99	570	500	1370	1	1	19700000	378	8.83	0.47	12	0.03	217.00	4114.00	3050	20230802	-37.15	1805	20240305	6.20	2255	-14.99	20240419	1805	6.20	20240305	3050	-37.15	20230802	1805	6.20	20240305	0.25	N	060380	500	98 억	162852	N	N	N	N
49	20240524	090530	57	100.00	KOSDAQ	금속	N	N	N	N	N	1902	-3	5	-0.16	3284756	1727	12.96	1902	1903	1902	2475	1334	1905	1902.00	0.83	-540	1913	1909	1901	1897	1889	1911	1899	99	570	500	1370	1	1	19700000	375	8.76	0.46	12	0.01	217.00	4114.00	3050	20230802	-37.64	1805	20240305	5.37	2255	-15.65	20240419	1805	5.37	20240305	3050	-37.64	20230802	1805	5.37	20240305	0.25	N	060380	500	98 억	162852	N	N	N	N
50	20240523	160526	57	100.00	KOSDAQ	금속	N	N	N	N	N	1905	3	2	0.16	24288068	12796	74.12	1898	1905	1893	2470	1332	1902	1898.10	0.83	-295	1918	1910	1904	1896	1890	1907	1893	99	568	500	1360	1	1	19700000	375	8.78	0.46	12	0.06	217.00	4114.00	3050	20230802	-37.54	1805	20240305	5.54	2255	-15.52	20240419	1805	5.54	20240305	3050	-37.54	20230802	1805	5.54	20240305	0.25	N	060380	500	98 억	163147	N	N	N	N
51	20240523	150531	57	100.00	KOSDAQ	금속	N	N	N	N	N	1903	1	2	0.05	24160479	12729	73.73	1898	1903	1893	2470	1332	1902	1898.07	0.83	-295	1918	1910	1904	1896	1890	1907	1893	99	568	500	1360	1	1	19700000	375	8.77	0.46	12	0.06	217.00	4114.00	3050	20230802	-37.61	1805	20240305	5.43	2255	-15.61	20240419	1805	5.43	20240305	3050	-37.61	20230802	1805	5.43	20240305	0.25	N	060380	500	98 억	163147	N	N	N	N
52	20240523	140532	57	100.00	KOSDAQ	금속	N	N	N	N	N	1903	1	2	0.05	22429239	11819	68.46	1898	1903	1893	2470	1332	1902	1897.73	0.83	-295	1918	1910	1904	1896	1890	1907	1893	99	568	500	1360	1	1	19700000	375	8.77	0.46	12	0.06	217.00	4114.00	3050	20230802	-37.61	1805	20240305	5.43	2255	-15.61	20240419	1805	5.43	20240305	3050	-37.61	20230802	1805	5.43	20240305	0.25	N	060380	500	98 억	163147	N	N	N	N
53	20240523	130531	57	100.00	KOSDAQ	금속	N	N	N	N	N	1902	0	3	0.00	21402331	11279	65.33	1898	1902	1893	2470	1332	1902	1897.54	0.83	-295	1918	1910	1904	1896	1890	1907	1893	99	568	500	1360	1	1	19700000	375	8.76	0.46	12	0.06	217.00	4114.00	3050	20230802	-37.64	1805	20240305	5.37	2255	-15.65	20240419	1805	5.37	20240305	3050	-37.64	20230802	1805	5.37	20240305	0.25	N	060380	500	98 억	163147	N	N	N	N
54	20240523	120527	57	100.00	KOSDAQ	금속	N	N	N	N	N	1900	-2	5	-0.11	21007099	11071	64.12	1898	1902	1893	2470	1332	1902	1897.49	0.83	-295	1918	1910	1904	1896	1890	1907	1893	99	568	500	1360	1	1	19700000	374	8.76	0.46	12	0.06	217.00	4114.00	3050	20230802	-37.70	1805	20240305	5.26	2255	-15.74	20240419	1805	5.26	20240305	3050	-37.70	20230802	1805	5.26	20240305	0.25	N	060380	500	98 억	163147	N	N	N	N
55	20240523	110527	57	100.00	KOSDAQ	금속	N	N	N	N	N	1900	-2	5	-0.11	20564571	10838	62.77	1898	1902	1893	2470	1332	1902	1897.45	0.83	-233	1918	1910	1904	1896	1890	1907	1893	99	568	500	1360	1	1	19700000	374	8.76	0.46	12	0.06	217.00	4114.00	3050	20230802	-37.70	1805	20240305	5.26	2255	-15.74	20240419	1805	5.26	20240305	3050	-37.70	20230802	1805	5.26	20240305	0.25	N	060380	500	98 억	163147	N	N	N	N
56	20240523	100527	57	100.00	KOSDAQ	금속	N	N	N	N	N	1895	-7	5	-0.37	17989171	9482	54.92	1898	1902	1893	2470	1332	1902	1897.19	0.83	-233	1918	1910	1904	1896	1890	1907	1893	99	568	500	1360	1	1	19700000	373	8.73	0.46	12	0.05	217.00	4114.00	3050	20230802	-37.87	1805	20240305	4.99	2255	-15.96	20240419	1805	4.99	20240305	3050	-37.87	20230802	1805	4.99	20240305	0.25	N	060380	500	98 억	163147	N	N	N	N
57	20240523	090531	57	100.00	KOSDAQ	금속	N	N	N	N	N	1902	0	3	0.00	1325098	697	4.04	1898	1902	1898	2470	1332	1902	1901.14	0.83	-22	1918	1910	1904	1896	1890	1907	1893	99	568	500	1360	1	1	19700000	375	8.76	0.46	12	0.00	217.00	4114.00	3050	20230802	-37.64	1805	20240305	5.37	2255	-15.65	20240419	1805	5.37	20240305	3050	-37.64	20230802	1805	5.37	20240305	0.25	N	060380	500	98 억	163147	N	N	N	N
58	20240522	160522	57	100.00	KOSDAQ	금속	N	N	N	N	N	1902	-10	5	-0.52	32731245	17198	55.01	1912	1912	1898	2485	1339	1912	1903.20	0.83	-123	1918	1915	1910	1907	1902	1916	1908	99	573	500	1370	1	1	19700000	375	8.76	0.46	12	0.09	217.00	4114.00	3050	20230802	-37.64	1805	20240305	5.37	2255	-15.65	20240419	1805	5.37	20240305	3050	-37.64	20230802	1805	5.37	20240305	0.25	N	060380	500	98 억	163269	N	N	N	N
59	20240522	150526	57	100.00	KOSDAQ	금속	N	N	N	N	N	1903	-9	5	-0.47	32248265	16944	54.20	1912	1912	1898	2485	1339	1912	1903.23	0.83	-75	1918	1915	1910	1907	1902	1916	1908	99	573	500	1370	1	1	19700000	375	8.77	0.46	12	0.09	217.00	4114.00	3050	20230802	-37.61	1805	20240305	5.43	2255	-15.61	20240419	1805	5.43	20240305	3050	-37.61	20230802	1805	5.43	20240305	0.25	N	060380	500	98 억	163269	N	N	N	N
60	20240522	140528	57	100.00	KOSDAQ	금속	N	N	N	N	N	1902	-10	5	-0.52	30090687	15809	50.57	1912	1912	1898	2485	1339	1912	1903.39	0.83	-47	1918	1915	1910	1907	1902	1916	1908	99	573	500	1370	1	1	19700000	375	8.76	0.46	12	0.08	217.00	4114.00	3050	20230802	-37.64	1805	20240305	5.37	2255	-15.65	20240419	1805	5.37	20240305	3050	-37.64	20230802	1805	5.37	20240305	0.25	N	060380	500	98 억	163269	N	N	N	N
61	20240522	130524	57	100.00	KOSDAQ	금속	N	N	N	N	N	1904	-8	5	-0.42	28040994	14731	47.12	1912	1912	1898	2485	1339	1912	1903.54	0.83	-47	1918	1915	1910	1907	1902	1916	1908	99	573	500	1370	1	1	19700000	375	8.77	0.46	12	0.07	217.00	4114.00	3050	20230802	-37.57	1805	20240305	5.48	2255	-15.57	20240419	1805	5.48	20240305	3050	-37.57	20230802	1805	5.48	20240305	0.25	N	060380	500	98 억	163269	N	N	N	N
62	20240522	120523	57	100.00	KOSDAQ	금속	N	N	N	N	N	1900	-12	5	-0.63	26154840	13738	43.94	1912	1912	1900	2485	1339	1912	1903.83	0.83	-46	1918	1915	1910	1907	1902	1916	1908	99	573	500	1370	1	1	19700000	374	8.76	0.46	12	0.07	217.00	4114.00	3050	20230802	-37.70	1805	20240305	5.26	2255	-15.74	20240419	1805	5.26	20240305	3050	-37.70	20230802	1805	5.26	20240305	0.25	N	060380	500	98 억	163269	N	N	N	N
63	20240522	110529	57	100.00	KOSDAQ	금속	N	N	N	N	N	1905	-7	5	-0.37	20568042	10801	34.55	1912	1912	1902	2485	1339	1912	1904.27	0.83	-29	1918	1915	1910	1907	1902	1916	1908	99	573	500	1370	1	1	19700000	375	8.78	0.46	12	0.05	217.00	4114.00	3050	20230802	-37.54	1805	20240305	5.54	2255	-15.52	20240419	1805	5.54	20240305	3050	-37.54	20230802	1805	5.54	20240305	0.25	N	060380	500	98 억	163269	N	N	N	N
64	20240522	100526	57	100.00	KOSDAQ	금속	N	N	N	N	N	1905	-7	5	-0.37	6433312	3380	10.81	1912	1912	1902	2485	1339	1912	1903.35	0.83	-28	1918	1915	1910	1907	1902	1916	1908	99	573	500	1370	1	1	19700000	375	8.78	0.46	12	0.02	217.00	4114.00	3050	20230802	-37.54	1805	20240305	5.54	2255	-15.52	20240419	1805	5.54	20240305	3050	-37.54	20230802	1805	5.54	20240305	0.25	N	060380	500	98 억	163269	N	N	N	N
65	20240522	090526	57	100.00	KOSDAQ	금속	N	N	N	N	N	1912	0	3	0.00	120456	63	0.20	1912	1912	1912	2485	1339	1912	1912.00	0.83	-9	1918	1915	1910	1907	1902	1916	1908	99	573	500	1370	1	1	19700000	377	8.81	0.46	12	0.00	217.00	4114.00	3050	20230802	-37.31	1805	20240305	5.93	2255	-15.21	20240419	1805	5.93	20240305	3050	-37.31	20230802	1805	5.93	20240305	0.25	N	060380	500	98 억	163269	N	N	N	N
66	20240521	160521	57	100.00	KOSDAQ	금속	N	N	N	N	N	1912	2	2	0.10	59707172	31263	97.47	1910	1913	1905	2480	1337	1910	1909.83	0.83	-362	1924	1916	1908	1900	1892	1913	1897	99	570	500	1370	1	1	19700000	377	8.81	0.46	12	0.16	217.00	4114.00	3050	20230802	-37.31	1805	20240305	5.93	2255	-15.21	20240419	1805	5.93	20240305	3050	-37.31	20230802	1805	5.93	20240305	0.25	N	060380	500	98 억	163631	N	N	N	N
67	20240521	150527	57	100.00	KOSDAQ	금속	N	N	N	N	N	1912	2	2	0.10	56693690	29686	92.55	1910	1913	1905	2480	1337	1910	1909.78	0.83	-362	1924	1916	1908	1900	1892	1913	1897	99	570	500	1370	1	1	19700000	377	8.81	0.46	12	0.15	217.00	4114.00	3050	20230802	-37.31	1805	20240305	5.93	2255	-15.21	20240419	1805	5.93	20240305	3050	-37.31	20230802	1805	5.93	20240305	0.25	N	060380	500	98 억	163631	N	N	N	N
68	20240521	140524	57	100.00	KOSDAQ	금속	N	N	N	N	N	1907	-3	5	-0.16	55246548	28928	90.19	1910	1913	1905	2480	1337	1910	1909.79	0.83	-362	1924	1916	1908	1900	1892	1913	1897	99	570	500	1370	1	1	19700000	376	8.79	0.46	12	0.15	217.00	4114.00	3050	20230802	-37.48	1805	20240305	5.65	2255	-15.43	20240419	1805	5.65	20240305	3050	-37.48	20230802	1805	5.65	20240305	0.25	N	060380	500	98 억	163631	N	N	N	N
69	20240521	130525	57	100.00	KOSDAQ	금속	N	N	N	N	N	1911	1	2	0.05	54118795	28337	88.35	1910	1913	1905	2480	1337	1910	1909.83	0.83	-362	1924	1916	1908	1900	1892	1913	1897	99	570	500	1370	1	1	19700000	376	8.81	0.46	12	0.14	217.00	4114.00	3050	20230802	-37.34	1805	20240305	5.87	2255	-15.25	20240419	1805	5.87	20240305	3050	-37.34	20230802	1805	5.87	20240305	0.25	N	060380	500	98 억	163631	N	N	N	N
70	20240521	120526	57	100.00	KOSDAQ	금속	N	N	N	N	N	1912	2	2	0.10	45603216	23882	74.46	1910	1913	1905	2480	1337	1910	1909.52	0.83	-362	1924	1916	1908	1900	1892	1913	1897	99	570	500	1370	1	1	19700000	377	8.81	0.46	12	0.12	217.00	4114.00	3050	20230802	-37.31	1805	20240305	5.93	2255	-15.21	20240419	1805	5.93	20240305	3050	-37.31	20230802	1805	5.93	20240305	0.25	N	060380	500	98 억	163631	N	N	N	N
71	20240521	110526	57	100.00	KOSDAQ	금속	N	N	N	N	N	1912	2	2	0.10	35724886	18713	58.34	1910	1913	1905	2480	1337	1910	1909.09	0.83	-76	1924	1916	1908	1900	1892	1913	1897	99	570	500	1370	1	1	19700000	377	8.81	0.46	12	0.09	217.00	4114.00	3050	20230802	-37.31	1805	20240305	5.93	2255	-15.21	20240419	1805	5.93	20240305	3050	-37.31	20230802	1805	5.93	20240305	0.25	N	060380	500	98 억	163631	N	N	N	N
72	20240521	100524	57	100.00	KOSDAQ	금속	N	N	N	N	N	1913	3	2	0.16	31511186	16503	51.45	1910	1913	1905	2480	1337	1910	1909.42	0.83	-73	1924	1916	1908	1900	1892	1913	1897	99	570	500	1370	1	1	19700000	377	8.82	0.46	12	0.08	217.00	4114.00	3050	20230802	-37.28	1805	20240305	5.98	2255	-15.17	20240419	1805	5.98	20240305	3050	-37.28	20230802	1805	5.98	20240305	0.25	N	060380	500	98 억	163631	N	N	N	N
73	20240521	090522	57	100.00	KOSDAQ	금속	N	N	N	N	N	1909	-1	5	-0.05	4159969	2178	6.79	1910	1912	1909	2480	1337	1910	1909.99	0.83	-23	1924	1916	1908	1900	1892	1913	1897	99	570	500	1370	1	1	19700000	376	8.80	0.46	12	0.01	217.00	4114.00	3050	20230802	-37.41	1805	20240305	5.76	2255	-15.34	20240419	1805	5.76	20240305	3050	-37.41	20230802	1805	5.76	20240305	0.25	N	060380	500	98 억	163631	N	N	N	N
74	20240517	160525	57	100.00	KOSDAQ	금속	N	N	N	N	N	1918	-4	5	-0.21	157987384	82625	421.94	1917	1922	1907	2495	1346	1922	1912.10	0.84	-2067	1944	1933	1924	1913	1904	1928	1908	99	573	500	1380	1	1	19700000	378	8.84	0.47	12	0.42	217.00	4114.00	3050	20230802	-37.11	1805	20240305	6.26	2255	-14.94	20240419	1805	6.26	20240305	3050	-37.11	20230802	1805	6.26	20240305	0.25	N	060380	500	98 억	165679	N	N	N	N
75	20240517	150527	57	100.00	KOSDAQ	금속	N	N	N	N	N	1922	0	3	0.00	156911383	82063	419.07	1917	1922	1907	2495	1346	1922	1912.08	0.84	-2081	1944	1933	1924	1913	1904	1928	1908	99	573	500	1380	1	1	19700000	379	8.86	0.47	12	0.42	217.00	4114.00	3050	20230802	-36.98	1805	20240305	6.48	2255	-14.77	20240419	1805	6.48	20240305	3050	-36.98	20230802	1805	6.48	20240305	0.25	N	060380	500	98 억	165679	N	N	N	N
76	20240517	140521	57	100.00	KOSDAQ	금속	N	N	N	N	N	1922	0	3	0.00	154939505	81036	413.83	1917	1922	1907	2495	1346	1922	1911.98	0.84	-1881	1944	1933	1924	1913	1904	1928	1908	99	573	500	1380	1	1	19700000	379	8.86	0.47	12	0.41	217.00	4114.00	3050	20230802	-36.98	1805	20240305	6.48	2255	-14.77	20240419	1805	6.48	20240305	3050	-36.98	20230802	1805	6.48	20240305	0.25	N	060380	500	98 억	165679	N	N	N	N
77	20240517	130518	57	100.00	KOSDAQ	금속	N	N	N	N	N	1918	-4	5	-0.21	151510190	79248	404.70	1917	1922	1907	2495	1346	1922	1911.85	0.84	-1871	1944	1933	1924	1913	1904	1928	1908	99	573	500	1380	1	1	19700000	378	8.84	0.47	12	0.40	217.00	4114.00	3050	20230802	-37.11	1805	20240305	6.26	2255	-14.94	20240419	1805	6.26	20240305	3050	-37.11	20230802	1805	6.26	20240305	0.25	N	060380	500	98 억	165679	N	N	N	N
78	20240517	120518	57	100.00	KOSDAQ	금속	N	N	N	N	N	1920	-2	5	-0.10	145307763	76018	388.20	1917	1922	1907	2495	1346	1922	1911.49	0.84	-1849	1944	1933	1924	1913	1904	1928	1908	99	573	500	1380	1	1	19700000	378	8.85	0.47	12	0.39	217.00	4114.00	3050	20230802	-37.05	1805	20240305	6.37	2255	-14.86	20240419	1805	6.37	20240305	3050	-37.05	20230802	1805	6.37	20240305	0.25	N	060380	500	98 억	165679	N	N	N	N
79	20240517	110520	57	100.00	KOSDAQ	금속	N	N	N	N	N	1909	-13	5	-0.68	142582574	74598	380.95	1917	1922	1907	2495	1346	1922	1911.35	0.84	-1618	1944	1933	1924	1913	1904	1928	1908	99	573	500	1380	1	1	19700000	376	8.80	0.46	12	0.38	217.00	4114.00	3050	20230802	-37.41	1805	20240305	5.76	2255	-15.34	20240419	1805	5.76	20240305	3050	-37.41	20230802	1805	5.76	20240305	0.25	N	060380	500	98 억	165679	N	N	N	N
80	20240517	100515	57	100.00	KOSDAQ	금속	N	N	N	N	N	1911	-11	5	-0.57	138555374	72496	370.22	1917	1922	1907	2495	1346	1922	1911.21	0.84	-1611	1944	1933	1924	1913	1904	1928	1908	99	573	500	1380	1	1	19700000	376	8.81	0.46	12	0.37	217.00	4114.00	3050	20230802	-37.34	1805	20240305	5.87	2255	-15.25	20240419	1805	5.87	20240305	3050	-37.34	20230802	1805	5.87	20240305	0.25	N	060380	500	98 억	165679	N	N	N	N
81	20240517	090519	57	100.00	KOSDAQ	금속	N	N	N	N	N	1922	0	3	0.00	276273	144	0.74	1917	1922	1917	2495	1346	1922	1918.56	0.84	-14	1944	1933	1924	1913	1904	1928	1908	99	573	500	1380	1	1	19700000	379	8.86	0.47	12	0.00	217.00	4114.00	3050	20230802	-36.98	1805	20240305	6.48	2255	-14.77	20240419	1805	6.48	20240305	3050	-36.98	20230802	1805	6.48	20240305	0.25	N	060380	500	98 억	165679	N	N	N	N
82	20240516	160516	57	100.00	KOSDAQ	금속	N	N	N	N	N	1922	-1	5	-0.05	36638709	19056	69.28	1923	1935	1915	2495	1347	1923	1922.69	0.84	-76	1947	1935	1922	1910	1897	1941	1916	99	572	500	1380	1	1	19700000	379	8.86	0.47	12	0.10	217.00	4114.00	3050	20230802	-36.98	1805	20240305	6.48	2255	-14.77	20240419	1805	6.48	20240305	3050	-36.98	20230802	1805	6.48	20240305	0.25	N	060380	500	98 억	165755	N	N	N	N
83	20240516	150515	57	100.00	KOSDAQ	금속	N	N	N	N	N	1923	0	3	0.00	27484810	14278	51.91	1923	1935	1919	2495	1347	1923	1924.98	0.84	26	1947	1935	1922	1910	1897	1941	1916	99	572	500	1380	1	1	19700000	379	8.86	0.47	12	0.07	217.00	4114.00	3050	20230802	-36.95	1805	20240305	6.54	2255	-14.72	20240419	1805	6.54	20240305	3050	-36.95	20230802	1805	6.54	20240305	0.25	N	060380	500	98 억	165755	N	N	N	N
84	20240516	140519	57	100.00	KOSDAQ	금속	N	N	N	N	N	1921	-2	5	-0.10	24573926	12763	46.40	1923	1935	1921	2495	1347	1923	1925.40	0.84	26	1947	1935	1922	1910	1897	1941	1916	99	572	500	1380	1	1	19700000	378	8.85	0.47	12	0.06	217.00	4114.00	3050	20230802	-37.02	1805	20240305	6.43	2255	-14.81	20240419	1805	6.43	20240305	3050	-37.02	20230802	1805	6.43	20240305	0.25	N	060380	500	98 억	165755	N	N	N	N
85	20240516	130518	57	100.00	KOSDAQ	금속	N	N	N	N	N	1925	2	2	0.10	19297051	10020	36.43	1923	1935	1922	2495	1347	1923	1925.85	0.84	26	1947	1935	1922	1910	1897	1941	1916	99	572	500	1380	1	1	19700000	379	8.87	0.47	12	0.05	217.00	4114.00	3050	20230802	-36.89	1805	20240305	6.65	2255	-14.63	20240419	1805	6.65	20240305	3050	-36.89	20230802	1805	6.65	20240305	0.25	N	060380	500	98 억	165755	N	N	N	N
86	20240516	120514	57	100.00	KOSDAQ	금속	N	N	N	N	N	1930	7	2	0.36	16119135	8370	30.43	1923	1935	1922	2495	1347	1923	1925.82	0.84	26	1947	1935	1922	1910	1897	1941	1916	99	572	500	1380	1	1	19700000	380	8.89	0.47	12	0.04	217.00	4114.00	3050	20230802	-36.72	1805	20240305	6.93	2255	-14.41	20240419	1805	6.93	20240305	3050	-36.72	20230802	1805	6.93	20240305	0.25	N	060380	500	98 억	165755	N	N	N	N
87	20240516	110513	57	100.00	KOSDAQ	금속	N	N	N	N	N	1922	-1	5	-0.05	14131770	7338	26.68	1923	1935	1922	2495	1347	1923	1925.83	0.84	-50	1947	1935	1922	1910	1897	1941	1916	99	572	500	1380	1	1	19700000	379	8.86	0.47	12	0.04	217.00	4114.00	3050	20230802	-36.98	1805	20240305	6.48	2255	-14.77	20240419	1805	6.48	20240305	3050	-36.98	20230802	1805	6.48	20240305	0.25	N	060380	500	98 억	165755	N	N	N	N
88	20240516	100514	57	100.00	KOSDAQ	금속	N	N	N	N	N	1933	10	2	0.52	6392260	3321	12.07	1923	1935	1922	2495	1347	1923	1924.80	0.84	-10	1947	1935	1922	1910	1897	1941	1916	99	572	500	1380	1	1	19700000	381	8.91	0.47	12	0.02	217.00	4114.00	3050	20230802	-36.62	1805	20240305	7.09	2255	-14.28	20240419	1805	7.09	20240305	3050	-36.62	20230802	1805	7.09	20240305	0.25	N	060380	500	98 억	165755	N	N	N	N
89	20240516	090515	57	100.00	KOSDAQ	금속	N	N	N	N	N	1935	12	2	0.62	194295	101	0.37	1923	1935	1923	2495	1347	1923	1923.71	0.84	-14	1947	1935	1922	1910	1897	1941	1916	99	572	500	1380	1	1	19700000	381	8.92	0.47	12	0.00	217.00	4114.00	3050	20230802	-36.56	1805	20240305	7.20	2255	-14.19	20240419	1805	7.20	20240305	3050	-36.56	20230802	1805	7.20	20240305	0.25	N	060380	500	98 억	165755	N	N	N	N
90	20240514	160520	57	100.00	KOSDAQ	금속	N	N	N	N	N	1923	16	2	0.84	52813184	27492	145.88	1909	1934	1909	2475	1335	1907	1921.04	0.83	1727	1914	1910	1905	1901	1896	1912	1903	99	568	500	1370	1	1	19700000	379	8.86	0.47	12	0.14	217.00	4114.00	3050	20230802	-36.95	1805	20240305	6.54	2255	-14.72	20240419	1805	6.54	20240305	3050	-36.95	20230802	1805	6.54	20240305	0.25	N	060380	500	98 억	164028	N	N	N	N
91	20240514	150523	57	100.00	KOSDAQ	금속	N	N	N	N	N	1921	14	2	0.73	52334749	27243	144.56	1909	1934	1909	2475	1335	1907	1921.03	0.83	1727	1914	1910	1905	1901	1896	1912	1903	99	568	500	1370	1	1	19700000	378	8.85	0.47	12	0.14	217.00	4114.00	3050	20230802	-37.02	1805	20240305	6.43	2255	-14.81	20240419	1805	6.43	20240305	3050	-37.02	20230802	1805	6.43	20240305	0.25	N	060380	500	98 억	164028	N	N	N	N
92	20240514	140520	57	100.00	KOSDAQ	금속	N	N	N	N	N	1922	15	2	0.79	48463289	25226	133.86	1909	1934	1909	2475	1335	1907	1921.16	0.83	1727	1914	1910	1905	1901	1896	1912	1903	99	568	500	1370	1	1	19700000	379	8.86	0.47	12	0.13	217.00	4114.00	3050	20230802	-36.98	1805	20240305	6.48	2255	-14.77	20240419	1805	6.48	20240305	3050	-36.98	20230802	1805	6.48	20240305	0.25	N	060380	500	98 억	164028	N	N	N	N
93	20240514	130522	57	100.00	KOSDAQ	금속	N	N	N	N	N	1923	16	2	0.84	40185424	20921	111.02	1909	1934	1909	2475	1335	1907	1920.82	0.83	1727	1914	1910	1905	1901	1896	1912	1903	99	568	500	1370	1	1	19700000	379	8.86	0.47	12	0.11	217.00	4114.00	3050	20230802	-36.95	1805	20240305	6.54	2255	-14.72	20240419	1805	6.54	20240305	3050	-36.95	20230802	1805	6.54	20240305	0.25	N	060380	500	98 억	164028	N	N	N	N
94	20240514	120520	57	100.00	KOSDAQ	금속	N	N	N	N	N	1917	10	2	0.52	33834391	17617	93.48	1909	1934	1909	2475	1335	1907	1920.55	0.83	1728	1914	1910	1905	1901	1896	1912	1903	99	568	500	1370	1	1	19700000	378	8.83	0.47	12	0.09	217.00	4114.00	3050	20230802	-37.15	1805	20240305	6.20	2255	-14.99	20240419	1805	6.20	20240305	3050	-37.15	20230802	1805	6.20	20240305	0.25	N	060380	500	98 억	164028	N	N	N	N
95	20240514	110520	57	100.00	KOSDAQ	금속	N	N	N	N	N	1926	19	2	1.00	32946067	17155	91.03	1909	1934	1909	2475	1335	1907	1920.49	0.83	1728	1914	1910	1905	1901	1896	1912	1903	99	568	500	1370	1	1	19700000	379	8.88	0.47	12	0.09	217.00	4114.00	3050	20230802	-36.85	1805	20240305	6.70	2255	-14.59	20240419	1805	6.70	20240305	3050	-36.85	20230802	1805	6.70	20240305	0.25	N	060380	500	98 억	164028	N	N	N	N
96	20240514	100519	57	100.00	KOSDAQ	금속	N	N	N	N	N	1932	25	2	1.31	21179748	11037	58.57	1909	1934	1909	2475	1335	1907	1918.98	0.83	1962	1914	1910	1905	1901	1896	1912	1903	99	568	500	1370	1	1	19700000	381	8.90	0.47	12	0.06	217.00	4114.00	3050	20230802	-36.66	1805	20240305	7.04	2255	-14.32	20240419	1805	7.04	20240305	3050	-36.66	20230802	1805	7.04	20240305	0.25	N	060380	500	98 억	164028	N	N	N	N
97	20240514	090519	57	100.00	KOSDAQ	금속	N	N	N	N	N	1925	18	2	0.94	689104	360	1.91	1909	1925	1909	2475	1335	1907	1914.18	0.83	-27	1914	1910	1905	1901	1896	1912	1903	99	568	500	1370	1	1	19700000	379	8.87	0.47	12	0.00	217.00	4114.00	3050	20230802	-36.89	1805	20240305	6.65	2255	-14.63	20240419	1805	6.65	20240305	3050	-36.89	20230802	1805	6.65	20240305	0.25	N	060380	500	98 억	164028	N	N	N	N
98	20240513	160519	57	100.00	KOSDAQ	금속	N	N	N	N	N	1907	7	2	0.37	35347461	18580	56.32	1900	1909	1900	2470	1330	1900	1902.32	0.83	-56	1920	1909	1899	1888	1878	1910	1889	99	570	500	1360	1	1	19700000	376	8.79	0.46	12	0.09	217.00	4114.00	3050	20230802	-37.48	1805	20240305	5.65	2255	-15.43	20240419	1805	5.65	20240305	3050	-37.48	20230802	1805	5.65	20240305	0.31	N	060380	500	98 억	164084	N	N	N	N
99	20240513	150521	57	100.00	KOSDAQ	금속	N	N	N	N	N	1907	7	2	0.37	31632863	16632	50.41	1900	1909	1900	2470	1330	1900	1901.93	0.83	-56	1920	1909	1899	1888	1878	1910	1889	99	570	500	1360	1	1	19700000	376	8.79	0.46	12	0.08	217.00	4114.00	3050	20230802	-37.48	1805	20240305	5.65	2255	-15.43	20240419	1805	5.65	20240305	3050	-37.48	20230802	1805	5.65	20240305	0.31	N	060380	500	98 억	164084	N	N	N	N
100	20240513	140520	57	100.00	KOSDAQ	금속	N	N	N	N	N	1900	0	3	0.00	25363864	13340	40.43	1900	1909	1900	2470	1330	1900	1901.34	0.83	-49	1920	1909	1899	1888	1878	1910	1889	99	570	500	1360	1	1	19700000	374	8.76	0.46	12	0.07	217.00	4114.00	3050	20230802	-37.70	1805	20240305	5.26	2255	-15.74	20240419	1805	5.26	20240305	3050	-37.70	20230802	1805	5.26	20240305	0.31	N	060380	500	98 억	164084	N	N	N	N
101	20240513	130518	57	100.00	KOSDAQ	금속	N	N	N	N	N	1903	3	2	0.16	18077565	9507	28.82	1900	1909	1900	2470	1330	1900	1901.50	0.83	-49	1920	1909	1899	1888	1878	1910	1889	99	570	500	1360	1	1	19700000	375	8.77	0.46	12	0.05	217.00	4114.00	3050	20230802	-37.61	1805	20240305	5.43	2255	-15.61	20240419	1805	5.43	20240305	3050	-37.61	20230802	1805	5.43	20240305	0.31	N	060380	500	98 억	164084	N	N	N	N
102	20240513	120520	57	100.00	KOSDAQ	금속	N	N	N	N	N	1901	1	2	0.05	17210395	9051	27.43	1900	1909	1900	2470	1330	1900	1901.49	0.83	-49	1920	1909	1899	1888	1878	1910	1889	99	570	500	1360	1	1	19700000	374	8.76	0.46	12	0.05	217.00	4114.00	3050	20230802	-37.67	1805	20240305	5.32	2255	-15.70	20240419	1805	5.32	20240305	3050	-37.67	20230802	1805	5.32	20240305	0.31	N	060380	500	98 억	164084	N	N	N	N
103	20240513	110518	57	100.00	KOSDAQ	금속	N	N	N	N	N	1903	3	2	0.16	16226948	8534	25.87	1900	1909	1900	2470	1330	1900	1901.45	0.83	-49	1920	1909	1899	1888	1878	1910	1889	99	570	500	1360	1	1	19700000	375	8.77	0.46	12	0.04	217.00	4114.00	3050	20230802	-37.61	1805	20240305	5.43	2255	-15.61	20240419	1805	5.43	20240305	3050	-37.61	20230802	1805	5.43	20240305	0.31	N	060380	500	98 억	164084	N	N	N	N
104	20240513	100519	57	100.00	KOSDAQ	금속	N	N	N	N	N	1903	3	2	0.16	14084226	7408	22.45	1900	1909	1900	2470	1330	1900	1901.22	0.83	-49	1920	1909	1899	1888	1878	1910	1889	99	570	500	1360	1	1	19700000	375	8.77	0.46	12	0.04	217.00	4114.00	3050	20230802	-37.61	1805	20240305	5.43	2255	-15.61	20240419	1805	5.43	20240305	3050	-37.61	20230802	1805	5.43	20240305	0.31	N	060380	500	98 억	164084	N	N	N	N
105	20240513	090520	57	100.00	KOSDAQ	금속	N	N	N	N	N	1908	8	2	0.42	676481	356	1.08	1900	1909	1900	2470	1330	1900	1900.23	0.83	-49	1920	1909	1899	1888	1878	1910	1889	99	570	500	1360	1	1	19700000	376	8.79	0.46	12	0.00	217.00	4114.00	3050	20230802	-37.44	1805	20240305	5.71	2255	-15.39	20240419	1805	5.71	20240305	3050	-37.44	20230802	1805	5.71	20240305	0.31	N	060380	500	98 억	164084	N	N	N	N
106	20240510	160505	57	100.00	KOSDAQ	금속	N	N	N	N	N	1900	-1	5	-0.05	62422307	32869	87.91	1900	1910	1889	2470	1331	1901	1899.12	0.84	-583	1912	1906	1901	1895	1890	1906	1895	99	569	500	1360	1	1	19700000	374	8.76	0.46	12	0.17	217.00	4114.00	3050	20230802	-37.70	1805	20240305	5.26	2255	-15.74	20240419	1805	5.26	20240305	3050	-37.70	20230802	1805	5.26	20240305	0.32	N	060380	500	98 억	164667	N	N	N	N
107	20240510	150509	57	100.00	KOSDAQ	금속	N	N	N	N	N	1901	0	3	0.00	60525713	31871	85.24	1900	1910	1889	2470	1331	1901	1899.08	0.84	-578	1912	1906	1901	1895	1890	1906	1895	99	569	500	1360	1	1	19700000	374	8.76	0.46	12	0.16	217.00	4114.00	3050	20230802	-37.67	1805	20240305	5.32	2255	-15.70	20240419	1805	5.32	20240305	3050	-37.67	20230802	1805	5.32	20240305	0.32	N	060380	500	98 억	164667	N	N	N	N
108	20240510	140510	57	100.00	KOSDAQ	금속	N	N	N	N	N	1901	0	3	0.00	51995411	27380	73.23	1900	1910	1889	2470	1331	1901	1899.03	0.84	-560	1912	1906	1901	1895	1890	1906	1895	99	569	500	1360	1	1	19700000	374	8.76	0.46	12	0.14	217.00	4114.00	3050	20230802	-37.67	1805	20240305	5.32	2255	-15.70	20240419	1805	5.32	20240305	3050	-37.67	20230802	1805	5.32	20240305	0.32	N	060380	500	98 억	164667	N	N	N	N
109	20240510	130504	57	100.00	KOSDAQ	금속	N	N	N	N	N	1901	0	3	0.00	37764175	19891	53.20	1900	1910	1889	2470	1331	1901	1898.56	0.84	-560	1912	1906	1901	1895	1890	1906	1895	99	569	500	1360	1	1	19700000	374	8.76	0.46	12	0.10	217.00	4114.00	3050	20230802	-37.67	1805	20240305	5.32	2255	-15.70	20240419	1805	5.32	20240305	3050	-37.67	20230802	1805	5.32	20240305	0.32	N	060380	500	98 억	164667	N	N	N	N
110	20240510	120504	57	100.00	KOSDAQ	금속	N	N	N	N	N	1901	0	3	0.00	30065127	15841	42.37	1900	1910	1889	2470	1331	1901	1897.93	0.84	-560	1912	1906	1901	1895	1890	1906	1895	99	569	500	1360	1	1	19700000	374	8.76	0.46	12	0.08	217.00	4114.00	3050	20230802	-37.67	1805	20240305	5.32	2255	-15.70	20240419	1805	5.32	20240305	3050	-37.67	20230802	1805	5.32	20240305	0.32	N	060380	500	98 억	164667	N	N	N	N
111	20240510	110505	57	100.00	KOSDAQ	금속	N	N	N	N	N	1900	-1	5	-0.05	28883294	15219	40.70	1900	1910	1889	2470	1331	1901	1897.84	0.84	-559	1912	1906	1901	1895	1890	1906	1895	99	569	500	1360	1	1	19700000	374	8.76	0.46	12	0.08	217.00	4114.00	3050	20230802	-37.70	1805	20240305	5.26	2255	-15.74	20240419	1805	5.26	20240305	3050	-37.70	20230802	1805	5.26	20240305	0.32	N	060380	500	98 억	164667	N	N	N	N
112	20240510	100506	57	100.00	KOSDAQ	금속	N	N	N	N	N	1898	-3	5	-0.16	26202984	13808	36.93	1900	1910	1889	2470	1331	1901	1897.67	0.84	-450	1912	1906	1901	1895	1890	1906	1895	99	569	500	1360	1	1	19700000	374	8.75	0.46	12	0.07	217.00	4114.00	3050	20230802	-37.77	1805	20240305	5.15	2255	-15.83	20240419	1805	5.15	20240305	3050	-37.77	20230802	1805	5.15	20240305	0.32	N	060380	500	98 억	164667	N	N	N	N
113	20240510	090506	57	100.00	KOSDAQ	금속	N	N	N	N	N	1890	-11	5	-0.58	4393607	2319	6.20	1900	1900	1890	2470	1331	1901	1894.61	0.84	-107	1912	1906	1901	1895	1890	1906	1895	99	569	500	1360	1	1	19700000	372	8.71	0.46	12	0.01	217.00	4114.00	3050	20230802	-38.03	1805	20240305	4.71	2255	-16.19	20240419	1805	4.71	20240305	3050	-38.03	20230802	1805	4.71	20240305	0.32	N	060380	500	98 억	164667	N	N	N	N
114	20240509	160515	57	100.00	KOSDAQ	금속	N	N	N	N	N	1901	0	3	0.00	70586991	37156	179.85	1901	1907	1896	2470	1331	1901	1899.75	0.84	-199	1911	1905	1899	1893	1887	1907	1895	99	569	500	1360	1	1	19700000	374	8.76	0.46	12	0.19	217.00	4114.00	3050	20230802	-37.67	1805	20240305	5.32	2255	-15.70	20240419	1805	5.32	20240305	3050	-37.67	20230802	1805	5.32	20240305	0.32	N	060380	500	98 억	164866	N	N	N	N
115	20240509	150517	57	100.00	KOSDAQ	금속	N	N	N	N	N	1899	-2	5	-0.11	70034129	36865	178.44	1901	1907	1896	2470	1331	1901	1899.75	0.84	-81	1911	1905	1899	1893	1887	1907	1895	99	569	500	1360	1	1	19700000	374	8.75	0.46	12	0.19	217.00	4114.00	3050	20230802	-37.74	1805	20240305	5.21	2255	-15.79	20240419	1805	5.21	20240305	3050	-37.74	20230802	1805	5.21	20240305	0.32	N	060380	500	98 억	164866	N	N	N	N
116	20240509	140507	57	100.00	KOSDAQ	금속	N	N	N	N	N	1899	-2	5	-0.11	66624521	35068	169.74	1901	1907	1896	2470	1331	1901	1899.87	0.84	-81	1911	1905	1899	1893	1887	1907	1895	99	569	500	1360	1	1	19700000	374	8.75	0.46	12	0.18	217.00	4114.00	3050	20230802	-37.74	1805	20240305	5.21	2255	-15.79	20240419	1805	5.21	20240305	3050	-37.74	20230802	1805	5.21	20240305	0.32	N	060380	500	98 억	164866	N	N	N	N
117	20240509	130507	57	100.00	KOSDAQ	금속	N	N	N	N	N	1900	-1	5	-0.05	59174391	31145	150.75	1901	1907	1896	2470	1331	1901	1899.96	0.84	-38	1911	1905	1899	1893	1887	1907	1895	99	569	500	1360	1	1	19700000	374	8.76	0.46	12	0.16	217.00	4114.00	3050	20230802	-37.70	1805	20240305	5.26	2255	-15.74	20240419	1805	5.26	20240305	3050	-37.70	20230802	1805	5.26	20240305	0.32	N	060380	500	98 억	164866	N	N	N	N
118	20240509	120509	57	100.00	KOSDAQ	금속	N	N	N	N	N	1899	-2	5	-0.11	53769719	28299	136.97	1901	1907	1896	2470	1331	1901	1900.06	0.84	-38	1911	1905	1899	1893	1887	1907	1895	99	569	500	1360	1	1	19700000	374	8.75	0.46	12	0.14	217.00	4114.00	3050	20230802	-37.74	1805	20240305	5.21	2255	-15.79	20240419	1805	5.21	20240305	3050	-37.74	20230802	1805	5.21	20240305	0.32	N	060380	500	98 억	164866	N	N	N	N
119	20240509	110458	57	100.00	KOSDAQ	금속	N	N	N	N	N	1901	0	3	0.00	26518540	13941	67.48	1901	1907	1896	2470	1331	1901	1902.20	0.84	-38	1911	1905	1899	1893	1887	1907	1895	99	569	500	1360	1	1	19700000	374	8.76	0.46	12	0.07	217.00	4114.00	3050	20230802	-37.67	1805	20240305	5.32	2255	-15.70	20240419	1805	5.32	20240305	3050	-37.67	20230802	1805	5.32	20240305	0.32	N	060380	500	98 억	164866	N	N	N	N
120	20240509	100500	57	100.00	KOSDAQ	금속	N	N	N	N	N	1906	5	2	0.26	21256886	11174	54.09	1901	1907	1896	2470	1331	1901	1902.35	0.84	-38	1911	1905	1899	1893	1887	1907	1895	99	569	500	1360	1	1	19700000	375	8.78	0.46	12	0.06	217.00	4114.00	3050	20230802	-37.51	1805	20240305	5.60	2255	-15.48	20240419	1805	5.60	20240305	3050	-37.51	20230802	1805	5.60	20240305	0.32	N	060380	500	98 억	164866	N	N	N	N
121	20240509	090458	57	100.00	KOSDAQ	금속	N	N	N	N	N	1900	-1	5	-0.05	307949	162	0.78	1901	1901	1900	2470	1331	1901	1900.92	0.84	-22	1911	1905	1899	1893	1887	1907	1895	99	569	500	1360	1	1	19700000	374	8.76	0.46	12	0.00	217.00	4114.00	3050	20230802	-37.70	1805	20240305	5.26	2255	-15.74	20240419	1805	5.26	20240305	3050	-37.70	20230802	1805	5.26	20240305	0.32	N	060380	500	98 억	164866	N	N	N	N
122	20240508	160456	57	100.00	KOSDAQ	금속	N	N	N	N	N	1901	-1	5	-0.05	35214701	18560	133.85	1901	1905	1893	2470	1332	1902	1897.34	0.84	-41	1909	1905	1902	1898	1895	1904	1897	99	568	500	1360	1	1	19700000	374	8.76	0.46	12	0.09	217.00	4114.00	3050	20230802	-37.67	1805	20240305	5.32	2255	-15.70	20240419	1805	5.32	20240305	3050	-37.67	20230802	1805	5.32	20240305	0.33	N	060380	500	98 억	164907	N	N	N	N
123	20240508	150502	57	100.00	KOSDAQ	금속	N	N	N	N	N	1902	0	3	0.00	34091368	17969	129.59	1901	1905	1893	2470	1332	1902	1897.23	0.84	-40	1909	1905	1902	1898	1895	1904	1897	99	568	500	1360	1	1	19700000	375	8.76	0.46	12	0.09	217.00	4114.00	3050	20230802	-37.64	1805	20240305	5.37	2255	-15.65	20240419	1805	5.37	20240305	3050	-37.64	20230802	1805	5.37	20240305	0.33	N	060380	500	98 억	164907	N	N	N	N
124	20240508	140455	57	100.00	KOSDAQ	금속	N	N	N	N	N	1899	-3	5	-0.16	31687112	16702	120.45	1901	1905	1893	2470	1332	1902	1897.20	0.84	-40	1909	1905	1902	1898	1895	1904	1897	99	568	500	1360	1	1	19700000	374	8.75	0.46	12	0.08	217.00	4114.00	3050	20230802	-37.74	1805	20240305	5.21	2255	-15.79	20240419	1805	5.21	20240305	3050	-37.74	20230802	1805	5.21	20240305	0.33	N	060380	500	98 억	164907	N	N	N	N
125	20240508	130453	57	100.00	KOSDAQ	금속	N	N	N	N	N	1897	-5	5	-0.26	29466273	15532	112.01	1901	1905	1893	2470	1332	1902	1897.13	0.84	-40	1909	1905	1902	1898	1895	1904	1897	99	568	500	1360	1	1	19700000	374	8.74	0.46	12	0.08	217.00	4114.00	3050	20230802	-37.80	1805	20240305	5.10	2255	-15.88	20240419	1805	5.10	20240305	3050	-37.80	20230802	1805	5.10	20240305	0.33	N	060380	500	98 억	164907	N	N	N	N
126	20240508	120456	57	100.00	KOSDAQ	금속	N	N	N	N	N	1898	-4	5	-0.21	23564806	12418	89.56	1901	1905	1894	2470	1332	1902	1897.63	0.84	-40	1909	1905	1902	1898	1895	1904	1897	99	568	500	1360	1	1	19700000	374	8.75	0.46	12	0.06	217.00	4114.00	3050	20230802	-37.77	1805	20240305	5.15	2255	-15.83	20240419	1805	5.15	20240305	3050	-37.77	20230802	1805	5.15	20240305	0.33	N	060380	500	98 억	164907	N	N	N	N
127	20240508	110531	57	100.00	KOSDAQ	금속	N	N	N	N	N	1899	-3	5	-0.16	11312351	5955	42.95	1901	1905	1895	2470	1332	1902	1899.64	0.84	-40	1909	1905	1902	1898	1895	1904	1897	99	568	500	1360	1	1	19700000	374	8.75	0.46	12	0.03	217.00	4114.00	3050	20230802	-37.74	1805	20240305	5.21	2255	-15.79	20240419	1805	5.21	20240305	3050	-37.74	20230802	1805	5.21	20240305	0.33	N	060380	500	98 억	164907	N	N	N	N
128	20240508	100502	57	100.00	KOSDAQ	금속	N	N	N	N	N	1905	3	2	0.16	8422589	4433	31.97	1901	1905	1895	2470	1332	1902	1899.97	0.84	-40	1909	1905	1902	1898	1895	1904	1897	99	568	500	1360	1	1	19700000	375	8.78	0.46	12	0.02	217.00	4114.00	3050	20230802	-37.54	1805	20240305	5.54	2255	-15.52	20240419	1805	5.54	20240305	3050	-37.54	20230802	1805	5.54	20240305	0.33	N	060380	500	98 억	164907	N	N	N	N
129	20240508	090500	57	100.00	KOSDAQ	금속	N	N	N	N	N	1898	-4	5	-0.21	2635174	1387	10.00	1901	1901	1898	2470	1332	1902	1899.91	0.84	-13	1909	1905	1902	1898	1895	1904	1897	99	568	500	1360	1	1	19700000	374	8.75	0.46	12	0.01	217.00	4114.00	3050	20230802	-37.77	1805	20240305	5.15	2255	-15.83	20240419	1805	5.15	20240305	3050	-37.77	20230802	1805	5.15	20240305	0.33	N	060380	500	98 억	164907	N	N	N	N
130	20240503	160509	57	100.00	KOSDAQ	금속	N	N	N	N	N	1902	7	2	0.37	44381095	23389	73.32	1900	1905	1894	2460	1327	1895	1897.52	0.83	-119	1923	1909	1898	1884	1873	1916	1891	99	565	500	1360	1	1	19700000	375	8.76	0.46	12	0.12	217.00	4114.00	3050	20230802	-37.64	1805	20240305	5.37	2255	-15.65	20240419	1805	5.37	20240305	3050	-37.64	20230802	1805	5.37	20240305	0.34	N	060380	500	98 억	163626	N	N	N	N
131	20240503	150509	57	100.00	KOSDAQ	금속	N	N	N	N	N	1902	7	2	0.37	40964791	21591	67.68	1900	1905	1894	2460	1327	1895	1897.31	0.83	-72	1923	1909	1898	1884	1873	1916	1891	99	565	500	1360	1	1	19700000	375	8.76	0.46	12	0.11	217.00	4114.00	3050	20230802	-37.64	1805	20240305	5.37	2255	-15.65	20240419	1805	5.37	20240305	3050	-37.64	20230802	1805	5.37	20240305	0.34	N	060380	500	98 억	163626	N	N	N	N
132	20240503	140509	57	100.00	KOSDAQ	금속	N	N	N	N	N	1896	1	2	0.05	38919424	20513	64.30	1900	1905	1894	2460	1327	1895	1897.31	0.83	-72	1923	1909	1898	1884	1873	1916	1891	99	565	500	1360	1	1	19700000	374	8.74	0.46	12	0.10	217.00	4114.00	3050	20230802	-37.84	1805	20240305	5.04	2255	-15.92	20240419	1805	5.04	20240305	3050	-37.84	20230802	1805	5.04	20240305	0.34	N	060380	500	98 억	163626	N	N	N	N
133	20240503	130509	57	100.00	KOSDAQ	금속	N	N	N	N	N	1896	1	2	0.05	24037673	12662	39.69	1900	1905	1894	2460	1327	1895	1898.41	0.83	-72	1923	1909	1898	1884	1873	1916	1891	99	565	500	1360	1	1	19700000	374	8.74	0.46	12	0.06	217.00	4114.00	3050	20230802	-37.84	1805	20240305	5.04	2255	-15.92	20240419	1805	5.04	20240305	3050	-37.84	20230802	1805	5.04	20240305	0.34	N	060380	500	98 억	163626	N	N	N	N
134	20240503	120508	57	100.00	KOSDAQ	금속	N	N	N	N	N	1896	1	2	0.05	21971033	11572	36.28	1900	1905	1894	2460	1327	1895	1898.64	0.83	-72	1923	1909	1898	1884	1873	1916	1891	99	565	500	1360	1	1	19700000	374	8.74	0.46	12	0.06	217.00	4114.00	3050	20230802	-37.84	1805	20240305	5.04	2255	-15.92	20240419	1805	5.04	20240305	3050	-37.84	20230802	1805	5.04	20240305	0.34	N	060380	500	98 억	163626	N	N	N	N
135	20240503	110507	57	100.00	KOSDAQ	금속	N	N	N	N	N	1895	0	3	0.00	20991960	11056	34.66	1900	1905	1894	2460	1327	1895	1898.69	0.83	-23	1923	1909	1898	1884	1873	1916	1891	99	565	500	1360	1	1	19700000	373	8.73	0.46	12	0.06	217.00	4114.00	3050	20230802	-37.87	1805	20240305	4.99	2255	-15.96	20240419	1805	4.99	20240305	3050	-37.87	20230802	1805	4.99	20240305	0.34	N	060380	500	98 억	163626	N	N	N	N
136	20240503	100506	57	100.00	KOSDAQ	금속	N	N	N	N	N	1905	10	2	0.53	9936056	5223	16.37	1900	1905	1894	2460	1327	1895	1902.37	0.83	-23	1923	1909	1898	1884	1873	1916	1891	99	565	500	1360	1	1	19700000	375	8.78	0.46	12	0.03	217.00	4114.00	3050	20230802	-37.54	1805	20240305	5.54	2255	-15.52	20240419	1805	5.54	20240305	3050	-37.54	20230802	1805	5.54	20240305	0.34	N	060380	500	98 억	163626	N	N	N	N
137	20240503	090504	57	100.00	KOSDAQ	금속	N	N	N	N	N	1905	10	2	0.53	564306	297	0.93	1900	1905	1899	2460	1327	1895	1900.02	0.83	-23	1923	1909	1898	1884	1873	1916	1891	99	565	500	1360	1	1	19700000	375	8.78	0.46	12	0.00	217.00	4114.00	3050	20230802	-37.54	1805	20240305	5.54	2255	-15.52	20240419	1805	5.54	20240305	3050	-37.54	20230802	1805	5.54	20240305	0.34	N	060380	500	98 억	163626	N	N	N	N
138	20240502	160503	57	100.00	KOSDAQ	금속	N	N	N	N	N	1895	8	2	0.42	60507161	31900	103.33	1894	1912	1887	2450	1321	1887	1896.78	0.83	-387	1913	1899	1893	1879	1873	1897	1877	99	563	500	1350	1	1	19700000	373	8.73	0.46	12	0.16	217.00	4114.00	3050	20230802	-37.87	1805	20240305	4.99	2255	-15.96	20240419	1805	4.99	20240305	3050	-37.87	20230802	1805	4.99	20240305	0.32	N	060380	500	98 억	164013	N	N	N	N
139	20240502	150505	57	100.00	KOSDAQ	금속	N	N	N	N	N	1900	13	2	0.69	59614611	31429	101.80	1894	1912	1887	2450	1321	1887	1896.80	0.83	-387	1913	1899	1893	1879	1873	1897	1877	99	563	500	1350	1	1	19700000	374	8.76	0.46	12	0.16	217.00	4114.00	3050	20230802	-37.70	1805	20240305	5.26	2255	-15.74	20240419	1805	5.26	20240305	3050	-37.70	20230802	1805	5.26	20240305	0.32	N	060380	500	98 억	164013	N	N	N	N
140	20240502	140502	57	100.00	KOSDAQ	금속	N	N	N	N	N	1897	10	2	0.53	54249241	28598	92.63	1894	1912	1887	2450	1321	1887	1896.96	0.83	-387	1913	1899	1893	1879	1873	1897	1877	99	563	500	1350	1	1	19700000	374	8.74	0.46	12	0.15	217.00	4114.00	3050	20230802	-37.80	1805	20240305	5.10	2255	-15.88	20240419	1805	5.10	20240305	3050	-37.80	20230802	1805	5.10	20240305	0.32	N	060380	500	98 억	164013	N	N	N	N
141	20240502	130501	57	100.00	KOSDAQ	금속	N	N	N	N	N	1893	6	2	0.32	52624257	27742	89.86	1894	1912	1887	2450	1321	1887	1896.92	0.83	-267	1913	1899	1893	1879	1873	1897	1877	99	563	500	1350	1	1	19700000	373	8.72	0.46	12	0.14	217.00	4114.00	3050	20230802	-37.93	1805	20240305	4.88	2255	-16.05	20240419	1805	4.88	20240305	3050	-37.93	20230802	1805	4.88	20240305	0.32	N	060380	500	98 억	164013	N	N	N	N
142	20240502	120500	57	100.00	KOSDAQ	금속	N	N	N	N	N	1890	3	2	0.16	50955859	26860	87.00	1894	1912	1887	2450	1321	1887	1897.09	0.83	-280	1913	1899	1893	1879	1873	1897	1877	99	563	500	1350	1	1	19700000	372	8.71	0.46	12	0.14	217.00	4114.00	3050	20230802	-38.03	1805	20240305	4.71	2255	-16.19	20240419	1805	4.71	20240305	3050	-38.03	20230802	1805	4.71	20240305	0.32	N	060380	500	98 억	164013	N	N	N	N
143	20240502	110459	57	100.00	KOSDAQ	금속	N	N	N	N	N	1905	18	2	0.95	47449617	25005	80.99	1894	1912	1887	2450	1321	1887	1897.61	0.83	-400	1913	1899	1893	1879	1873	1897	1877	99	563	500	1350	1	1	19700000	375	8.78	0.46	12	0.13	217.00	4114.00	3050	20230802	-37.54	1805	20240305	5.54	2255	-15.52	20240419	1805	5.54	20240305	3050	-37.54	20230802	1805	5.54	20240305	0.32	N	060380	500	98 억	164013	N	N	N	N
144	20240502	100459	57	100.00	KOSDAQ	금속	N	N	N	N	N	1906	19	2	1.01	36479640	19215	62.24	1894	1912	1887	2450	1321	1887	1898.50	0.83	-488	1913	1899	1893	1879	1873	1897	1877	99	563	500	1350	1	1	19700000	375	8.78	0.46	12	0.10	217.00	4114.00	3050	20230802	-37.51	1805	20240305	5.60	2255	-15.48	20240419	1805	5.60	20240305	3050	-37.51	20230802	1805	5.60	20240305	0.32	N	060380	500	98 억	164013	N	N	N	N
145	20240502	090500	57	100.00	KOSDAQ	금속	N	N	N	N	N	1895	8	2	0.42	1934432	1023	3.31	1894	1895	1890	2450	1321	1887	1890.94	0.83	-32	1913	1899	1893	1879	1873	1897	1877	99	563	500	1350	1	1	19700000	373	8.73	0.46	12	0.01	217.00	4114.00	3050	20230802	-37.87	1805	20240305	4.99	2255	-15.96	20240419	1805	4.99	20240305	3050	-37.87	20230802	1805	4.99	20240305	0.32	N	060380	500	98 억	164013	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History