KissMeData/037760/price/prices-20240501.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

59 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	160451	57	100.00	KOSDAQ	금속	N	N	N	N	N	1588	6	2	0.38	61343227	38849	60.94	1582	1588	1577	2055	1108	1582	1579.02	0.25	-3181	1593	1587	1581	1575	1569	1588	1576	169	473	500	1130	1	1	33832921	537	18.68	0.56	12	0.11	85.00	2834.00	1809	20230616	-12.22	1250	20240408	27.04	1619	-1.91	20240429	1250	27.04	20240408	1809	-12.22	20230616	1250	27.04	20240408	0.89	N	037760	500	169 억	84341	N	N	N	N
3	20240531	150449	57	100.00	KOSDAQ	금속	N	N	N	N	N	1582	0	3	0.00	59921047	37953	59.54	1582	1582	1577	2055	1108	1582	1578.82	0.25	-3089	1593	1587	1581	1575	1569	1588	1576	169	473	500	1130	1	1	33832921	535	18.61	0.56	12	0.11	85.00	2834.00	1809	20230616	-12.55	1250	20240408	26.56	1619	-2.29	20240429	1250	26.56	20240408	1809	-12.55	20230616	1250	26.56	20240408	0.89	N	037760	500	169 억	84341	N	N	N	N
4	20240531	140451	57	100.00	KOSDAQ	금속	N	N	N	N	N	1582	0	3	0.00	54591608	34581	54.25	1582	1582	1577	2055	1108	1582	1578.66	0.25	-3089	1593	1587	1581	1575	1569	1588	1576	169	473	500	1130	1	1	33832921	535	18.61	0.56	12	0.10	85.00	2834.00	1809	20230616	-12.55	1250	20240408	26.56	1619	-2.29	20240429	1250	26.56	20240408	1809	-12.55	20230616	1250	26.56	20240408	0.89	N	037760	500	169 억	84341	N	N	N	N
5	20240531	130453	57	100.00	KOSDAQ	금속	N	N	N	N	N	1582	0	3	0.00	43069245	27284	42.80	1582	1582	1577	2055	1108	1582	1578.55	0.25	-3089	1593	1587	1581	1575	1569	1588	1576	169	473	500	1130	1	1	33832921	535	18.61	0.56	12	0.08	85.00	2834.00	1809	20230616	-12.55	1250	20240408	26.56	1619	-2.29	20240429	1250	26.56	20240408	1809	-12.55	20230616	1250	26.56	20240408	0.89	N	037760	500	169 억	84341	N	N	N	N
6	20240531	120454	57	100.00	KOSDAQ	금속	N	N	N	N	N	1582	0	3	0.00	42749881	27082	42.48	1582	1582	1577	2055	1108	1582	1578.53	0.25	-3089	1593	1587	1581	1575	1569	1588	1576	169	473	500	1130	1	1	33832921	535	18.61	0.56	12	0.08	85.00	2834.00	1809	20230616	-12.55	1250	20240408	26.56	1619	-2.29	20240429	1250	26.56	20240408	1809	-12.55	20230616	1250	26.56	20240408	0.89	N	037760	500	169 억	84341	N	N	N	N
7	20240531	110452	57	100.00	KOSDAQ	금속	N	N	N	N	N	1581	-1	5	-0.06	38938461	24671	38.70	1582	1582	1577	2055	1108	1582	1578.31	0.25	-3089	1593	1587	1581	1575	1569	1588	1576	169	473	500	1130	1	1	33832921	535	18.60	0.56	12	0.07	85.00	2834.00	1809	20230616	-12.60	1250	20240408	26.48	1619	-2.35	20240429	1250	26.48	20240408	1809	-12.60	20230616	1250	26.48	20240408	0.89	N	037760	500	169 억	84341	N	N	N	N
8	20240531	100453	57	100.00	KOSDAQ	금속	N	N	N	N	N	1580	-2	5	-0.13	30018995	19026	29.85	1582	1582	1577	2055	1108	1582	1577.79	0.25	-3089	1593	1587	1581	1575	1569	1588	1576	169	473	500	1130	1	1	33832921	535	18.59	0.56	12	0.06	85.00	2834.00	1809	20230616	-12.66	1250	20240408	26.40	1619	-2.41	20240429	1250	26.40	20240408	1809	-12.66	20230616	1250	26.40	20240408	0.89	N	037760	500	169 억	84341	N	N	N	N
9	20240531	090449	57	100.00	KOSDAQ	금속	N	N	N	N	N	1582	0	3	0.00	15820	10	0.02	1582	1582	1582	2055	1108	1582	1582.00	0.25	-1	1593	1587	1581	1575	1569	1588	1576	169	473	500	1130	1	1	33832921	535	18.61	0.56	12	0.00	85.00	2834.00	1809	20230616	-12.55	1250	20240408	26.56	1619	-2.29	20240429	1250	26.56	20240408	1809	-12.55	20230616	1250	26.56	20240408	0.89	N	037760	500	169 억	84341	N	N	N	N
10	20240530	160449	57	100.00	KOSDAQ	금속	N	N	N	N	N	1582	0	3	0.00	100757418	63745	64.28	1582	1587	1575	2055	1108	1582	1580.63	0.24	3038	1596	1588	1577	1569	1558	1583	1564	169	473	500	1130	1	1	33832921	535	18.61	0.56	12	0.19	85.00	2834.00	1809	20230616	-12.55	1250	20240408	26.56	1619	-2.29	20240429	1250	26.56	20240408	1809	-12.55	20230616	1250	26.56	20240408	0.89	N	037760	500	169 억	81303	N	N	N	N
11	20240530	150449	57	100.00	KOSDAQ	금속	N	N	N	N	N	1582	0	3	0.00	100741598	63735	64.27	1582	1587	1575	2055	1108	1582	1580.63	0.24	3038	1596	1588	1577	1569	1558	1583	1564	169	473	500	1130	1	1	33832921	535	18.61	0.56	12	0.19	85.00	2834.00	1809	20230616	-12.55	1250	20240408	26.56	1619	-2.29	20240429	1250	26.56	20240408	1809	-12.55	20230616	1250	26.56	20240408	0.89	N	037760	500	169 억	81303	N	N	N	N
12	20240530	140450	57	100.00	KOSDAQ	금속	N	N	N	N	N	1583	1	2	0.06	95236522	60253	60.76	1582	1587	1575	2055	1108	1582	1580.61	0.24	3038	1596	1588	1577	1569	1558	1583	1564	169	473	500	1130	1	1	33832921	536	18.62	0.56	12	0.18	85.00	2834.00	1809	20230616	-12.49	1250	20240408	26.64	1619	-2.22	20240429	1250	26.64	20240408	1809	-12.49	20230616	1250	26.64	20240408	0.89	N	037760	500	169 억	81303	N	N	N	N
13	20240530	130450	57	100.00	KOSDAQ	금속	N	N	N	N	N	1584	2	2	0.13	88426377	55946	56.42	1582	1587	1575	2055	1108	1582	1580.57	0.24	3038	1596	1588	1577	1569	1558	1583	1564	169	473	500	1130	1	1	33832921	536	18.64	0.56	12	0.17	85.00	2834.00	1809	20230616	-12.44	1250	20240408	26.72	1619	-2.16	20240429	1250	26.72	20240408	1809	-12.44	20230616	1250	26.72	20240408	0.89	N	037760	500	169 억	81303	N	N	N	N
14	20240530	120450	57	100.00	KOSDAQ	금속	N	N	N	N	N	1586	4	2	0.25	24442055	15482	15.61	1582	1587	1575	2055	1108	1582	1578.74	0.24	3038	1596	1588	1577	1569	1558	1583	1564	169	473	500	1130	1	1	33832921	537	18.66	0.56	12	0.05	85.00	2834.00	1809	20230616	-12.33	1250	20240408	26.88	1619	-2.04	20240429	1250	26.88	20240408	1809	-12.33	20230616	1250	26.88	20240408	0.89	N	037760	500	169 억	81303	N	N	N	N
15	20240530	110449	57	100.00	KOSDAQ	금속	N	N	N	N	N	1582	0	3	0.00	24440469	15481	15.61	1582	1587	1575	2055	1108	1582	1578.74	0.24	3038	1596	1588	1577	1569	1558	1583	1564	169	473	500	1130	1	1	33832921	535	18.61	0.56	12	0.05	85.00	2834.00	1809	20230616	-12.55	1250	20240408	26.56	1619	-2.29	20240429	1250	26.56	20240408	1809	-12.55	20230616	1250	26.56	20240408	0.89	N	037760	500	169 억	81303	N	N	N	N
16	20240530	100451	57	100.00	KOSDAQ	금속	N	N	N	N	N	1584	2	2	0.13	19911107	12621	12.73	1582	1584	1575	2055	1108	1582	1577.62	0.24	1050	1596	1588	1577	1569	1558	1583	1564	169	473	500	1130	1	1	33832921	536	18.64	0.56	12	0.04	85.00	2834.00	1809	20230616	-12.44	1250	20240408	26.72	1619	-2.16	20240429	1250	26.72	20240408	1809	-12.44	20230616	1250	26.72	20240408	0.89	N	037760	500	169 억	81303	N	N	N	N
17	20240530	090450	57	100.00	KOSDAQ	금속	N	N	N	N	N	1581	-1	5	-0.06	15889776	10076	10.16	1582	1582	1575	2055	1108	1582	1576.99	0.24	-1	1596	1588	1577	1569	1558	1583	1564	169	473	500	1130	1	1	33832921	535	18.60	0.56	12	0.03	85.00	2834.00	1809	20230616	-12.60	1250	20240408	26.48	1619	-2.35	20240429	1250	26.48	20240408	1809	-12.60	20230616	1250	26.48	20240408	0.89	N	037760	500	169 억	81303	N	N	N	N
18	20240529	160446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1582	0	3	0.00	155792022	99164	135.18	1585	1585	1566	2055	1108	1582	1571.05	0.24	-245	1593	1587	1583	1577	1573	1585	1575	169	473	500	1130	1	1	33832921	535	18.61	0.56	12	0.29	85.00	2834.00	1809	20230616	-12.55	1250	20240408	26.56	1619	-2.29	20240429	1250	26.56	20240408	1809	-12.55	20230616	1250	26.56	20240408	0.89	N	037760	500	169 억	81548	N	N	N	N
19	20240529	150446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1570	-12	5	-0.76	153758740	97874	133.42	1585	1585	1566	2055	1108	1582	1570.99	0.24	-231	1593	1587	1583	1577	1573	1585	1575	169	473	500	1130	1	1	33832921	531	18.47	0.55	12	0.29	85.00	2834.00	1809	20230616	-13.21	1250	20240408	25.60	1619	-3.03	20240429	1250	25.60	20240408	1809	-13.21	20230616	1250	25.60	20240408	0.89	N	037760	500	169 억	81548	N	N	N	N
20	20240529	140447	57	100.00	KOSDAQ	금속	N	N	N	N	N	1575	-7	5	-0.44	125516981	79896	108.91	1585	1585	1566	2055	1108	1582	1571.00	0.24	-231	1593	1587	1583	1577	1573	1585	1575	169	473	500	1130	1	1	33832921	533	18.53	0.56	12	0.24	85.00	2834.00	1809	20230616	-12.94	1250	20240408	26.00	1619	-2.72	20240429	1250	26.00	20240408	1809	-12.94	20230616	1250	26.00	20240408	0.89	N	037760	500	169 억	81548	N	N	N	N
21	20240529	130446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1570	-12	5	-0.76	116196109	73959	100.82	1585	1585	1566	2055	1108	1582	1571.09	0.24	-15	1593	1587	1583	1577	1573	1585	1575	169	473	500	1130	1	1	33832921	531	18.47	0.55	12	0.22	85.00	2834.00	1809	20230616	-13.21	1250	20240408	25.60	1619	-3.03	20240429	1250	25.60	20240408	1809	-13.21	20230616	1250	25.60	20240408	0.89	N	037760	500	169 억	81548	N	N	N	N
22	20240529	120449	57	100.00	KOSDAQ	금속	N	N	N	N	N	1570	-12	5	-0.76	69204487	43958	59.92	1585	1585	1570	2055	1108	1582	1574.33	0.24	-15	1593	1587	1583	1577	1573	1585	1575	169	473	500	1130	1	1	33832921	531	18.47	0.55	12	0.13	85.00	2834.00	1809	20230616	-13.21	1250	20240408	25.60	1619	-3.03	20240429	1250	25.60	20240408	1809	-13.21	20230616	1250	25.60	20240408	0.89	N	037760	500	169 억	81548	N	N	N	N
23	20240529	110446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1571	-11	5	-0.70	67815026	43073	58.72	1585	1585	1571	2055	1108	1582	1574.42	0.24	-15	1593	1587	1583	1577	1573	1585	1575	169	473	500	1130	1	1	33832921	532	18.48	0.55	12	0.13	85.00	2834.00	1809	20230616	-13.16	1250	20240408	25.68	1619	-2.96	20240429	1250	25.68	20240408	1809	-13.16	20230616	1250	25.68	20240408	0.89	N	037760	500	169 억	81548	N	N	N	N
24	20240529	100445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1577	-5	5	-0.32	16305344	10339	14.09	1585	1585	1577	2055	1108	1582	1577.07	0.24	-15	1593	1587	1583	1577	1573	1585	1575	169	473	500	1130	1	1	33832921	534	18.55	0.56	12	0.03	85.00	2834.00	1809	20230616	-12.82	1250	20240408	26.16	1619	-2.59	20240429	1250	26.16	20240408	1809	-12.82	20230616	1250	26.16	20240408	0.89	N	037760	500	169 억	81548	N	N	N	N
25	20240529	090442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1582	0	3	0.00	25315	16	0.02	1585	1585	1582	2055	1108	1582	1582.19	0.24	-15	1593	1587	1583	1577	1573	1585	1575	169	473	500	1130	1	1	33832921	535	18.61	0.56	12	0.00	85.00	2834.00	1809	20230616	-12.55	1250	20240408	26.56	1619	-2.29	20240429	1250	26.56	20240408	1809	-12.55	20230616	1250	26.56	20240408	0.89	N	037760	500	169 억	81548	N	N	N	N
26	20240528	160443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1582	-10	5	-0.63	116110373	73358	162.30	1588	1589	1579	2065	1115	1592	1582.79	0.24	-91	1599	1595	1588	1584	1577	1597	1586	169	473	500	1140	1	1	33832921	535	18.61	0.56	12	0.22	85.00	2834.00	1809	20230616	-12.55	1250	20240408	26.56	1619	-2.29	20240429	1250	26.56	20240408	1809	-12.55	20230616	1250	26.56	20240408	0.89	N	037760	500	169 억	81639	N	N	N	N
27	20240528	150445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1582	-10	5	-0.63	114077510	72072	159.45	1588	1589	1579	2065	1115	1592	1582.83	0.24	0	1599	1595	1588	1584	1577	1597	1586	169	473	500	1140	1	1	33832921	535	18.61	0.56	12	0.21	85.00	2834.00	1809	20230616	-12.55	1250	20240408	26.56	1619	-2.29	20240429	1250	26.56	20240408	1809	-12.55	20230616	1250	26.56	20240408	0.89	N	037760	500	169 억	81639	N	N	N	N
28	20240528	140445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1581	-11	5	-0.69	76108728	48044	106.29	1588	1589	1581	2065	1115	1592	1584.15	0.24	0	1599	1595	1588	1584	1577	1597	1586	169	473	500	1140	1	1	33832921	535	18.60	0.56	12	0.14	85.00	2834.00	1809	20230616	-12.60	1250	20240408	26.48	1619	-2.35	20240429	1250	26.48	20240408	1809	-12.60	20230616	1250	26.48	20240408	0.89	N	037760	500	169 억	81639	N	N	N	N
29	20240528	130443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1581	-11	5	-0.69	73198093	46203	102.22	1588	1589	1581	2065	1115	1592	1584.27	0.24	0	1599	1595	1588	1584	1577	1597	1586	169	473	500	1140	1	1	33832921	535	18.60	0.56	12	0.14	85.00	2834.00	1809	20230616	-12.60	1250	20240408	26.48	1619	-2.35	20240429	1250	26.48	20240408	1809	-12.60	20230616	1250	26.48	20240408	0.89	N	037760	500	169 억	81639	N	N	N	N
30	20240528	120444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1582	-10	5	-0.63	72940390	46040	101.86	1588	1589	1581	2065	1115	1592	1584.28	0.24	0	1599	1595	1588	1584	1577	1597	1586	169	473	500	1140	1	1	33832921	535	18.61	0.56	12	0.14	85.00	2834.00	1809	20230616	-12.55	1250	20240408	26.56	1619	-2.29	20240429	1250	26.56	20240408	1809	-12.55	20230616	1250	26.56	20240408	0.89	N	037760	500	169 억	81639	N	N	N	N
31	20240528	110435	57	100.00	KOSDAQ	금속	N	N	N	N	N	1585	-7	5	-0.44	27760921	17504	38.73	1588	1589	1584	2065	1115	1592	1585.98	0.24	0	1599	1595	1588	1584	1577	1597	1586	169	473	500	1140	1	1	33832921	536	18.65	0.56	12	0.05	85.00	2834.00	1809	20230616	-12.38	1250	20240408	26.80	1619	-2.10	20240429	1250	26.80	20240408	1809	-12.38	20230616	1250	26.80	20240408	0.89	N	037760	500	169 억	81639	N	N	N	N
32	20240528	100445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1589	-3	5	-0.19	16592153	10455	23.13	1588	1589	1587	2065	1115	1592	1587.01	0.24	0	1599	1595	1588	1584	1577	1597	1586	169	473	500	1140	1	1	33832921	538	18.69	0.56	12	0.03	85.00	2834.00	1809	20230616	-12.16	1250	20240408	27.12	1619	-1.85	20240429	1250	27.12	20240408	1809	-12.16	20230616	1250	27.12	20240408	0.89	N	037760	500	169 억	81639	N	N	N	N
33	20240528	090445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1592	0	3	0.00	0	0	0.00	0	0	0	2065	1115	1592	0.00	0.24	0	1599	1595	1588	1584	1577	1597	1586	169	473	500	1140	1	1	33832921	539	18.73	0.56	12	0.00	85.00	2834.00	1809	20230616	-12.00	1250	20240408	27.36	1619	-1.67	20240429	1250	27.36	20240408	1809	-12.00	20230616	1250	27.36	20240408	0.89	N	037760	500	169 억	81639	N	N	N	N
34	20240527	160437	57	100.00	KOSDAQ	금속	N	N	N	N	N	1592	0	3	0.00	71648122	45199	79.98	1592	1592	1581	2065	1115	1592	1585.17	0.24	9	1596	1594	1590	1588	1584	1595	1589	169	473	500	1140	1	1	33832921	539	18.73	0.56	12	0.13	85.00	2834.00	1809	20230616	-12.00	1250	20240408	27.36	1619	-1.67	20240429	1250	27.36	20240408	1809	-12.00	20230616	1250	27.36	20240408	0.89	N	037760	500	169 억	81630	N	N	N	N
35	20240527	150445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1591	-1	5	-0.06	67902730	42834	75.79	1592	1592	1581	2065	1115	1592	1585.25	0.24	418	1596	1594	1590	1588	1584	1595	1589	169	473	500	1140	1	1	33832921	538	18.72	0.56	12	0.13	85.00	2834.00	1809	20230616	-12.05	1250	20240408	27.28	1619	-1.73	20240429	1250	27.28	20240408	1809	-12.05	20230616	1250	27.28	20240408	0.89	N	037760	500	169 억	81630	N	N	N	N
36	20240527	140444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1582	-10	5	-0.63	63813945	40253	71.23	1592	1592	1581	2065	1115	1592	1585.32	0.24	424	1596	1594	1590	1588	1584	1595	1589	169	473	500	1140	1	1	33832921	535	18.61	0.56	12	0.12	85.00	2834.00	1809	20230616	-12.55	1250	20240408	26.56	1619	-2.29	20240429	1250	26.56	20240408	1809	-12.55	20230616	1250	26.56	20240408	0.89	N	037760	500	169 억	81630	N	N	N	N
37	20240527	130443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1583	-9	5	-0.57	54738139	34513	61.07	1592	1592	1582	2065	1115	1592	1586.02	0.24	424	1596	1594	1590	1588	1584	1595	1589	169	473	500	1140	1	1	33832921	536	18.62	0.56	12	0.10	85.00	2834.00	1809	20230616	-12.49	1250	20240408	26.64	1619	-2.22	20240429	1250	26.64	20240408	1809	-12.49	20230616	1250	26.64	20240408	0.89	N	037760	500	169 억	81630	N	N	N	N
38	20240527	120444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1583	-9	5	-0.57	54725480	34505	61.05	1592	1592	1583	2065	1115	1592	1586.02	0.24	424	1596	1594	1590	1588	1584	1595	1589	169	473	500	1140	1	1	33832921	536	18.62	0.56	12	0.10	85.00	2834.00	1809	20230616	-12.49	1250	20240408	26.64	1619	-2.22	20240429	1250	26.64	20240408	1809	-12.49	20230616	1250	26.64	20240408	0.89	N	037760	500	169 억	81630	N	N	N	N
39	20240527	110443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1586	-6	5	-0.38	27451316	17295	30.60	1592	1592	1586	2065	1115	1592	1587.24	0.24	0	1596	1594	1590	1588	1584	1595	1589	169	473	500	1140	1	1	33832921	537	18.66	0.56	12	0.05	85.00	2834.00	1809	20230616	-12.33	1250	20240408	26.88	1619	-2.04	20240429	1250	26.88	20240408	1809	-12.33	20230616	1250	26.88	20240408	0.89	N	037760	500	169 억	81630	N	N	N	N
40	20240527	100441	57	100.00	KOSDAQ	금속	N	N	N	N	N	1590	-2	5	-0.13	19688372	12401	21.94	1592	1592	1587	2065	1115	1592	1587.64	0.24	0	1596	1594	1590	1588	1584	1595	1589	169	473	500	1140	1	1	33832921	538	18.71	0.56	12	0.04	85.00	2834.00	1809	20230616	-12.11	1250	20240408	27.20	1619	-1.79	20240429	1250	27.20	20240408	1809	-12.11	20230616	1250	27.20	20240408	0.89	N	037760	500	169 억	81630	N	N	N	N
41	20240527	090443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1592	0	3	0.00	27064	17	0.03	1592	1592	1592	2065	1115	1592	1592.00	0.24	0	1596	1594	1590	1588	1584	1595	1589	169	473	500	1140	1	1	33832921	539	18.73	0.56	12	0.00	85.00	2834.00	1809	20230616	-12.00	1250	20240408	27.36	1619	-1.67	20240429	1250	27.36	20240408	1809	-12.00	20230616	1250	27.36	20240408	0.89	N	037760	500	169 억	81630	N	N	N	N
42	20240524	160422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1592	-1	5	-0.06	89585525	56450	72.67	1589	1592	1586	2070	1116	1593	1586.99	0.24	-4	1605	1598	1594	1587	1583	1597	1586	169	477	500	1140	1	1	33832921	539	18.73	0.56	12	0.17	85.00	2834.00	1809	20230616	-12.00	1250	20240408	27.36	1619	-1.67	20240429	1250	27.36	20240408	1809	-12.00	20230616	1250	27.36	20240408	0.89	N	037760	500	169 억	81634	N	N	N	N
43	20240524	150421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1591	-2	5	-0.13	87649664	55234	71.11	1589	1592	1586	2070	1116	1593	1586.88	0.24	-4	1605	1598	1594	1587	1583	1597	1586	169	477	500	1140	1	1	33832921	538	18.72	0.56	12	0.16	85.00	2834.00	1809	20230616	-12.05	1250	20240408	27.28	1619	-1.73	20240429	1250	27.28	20240408	1809	-12.05	20230616	1250	27.28	20240408	0.89	N	037760	500	169 억	81634	N	N	N	N
44	20240524	140423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1591	-2	5	-0.13	32632566	20561	26.47	1589	1592	1587	2070	1116	1593	1587.11	0.24	-4	1605	1598	1594	1587	1583	1597	1586	169	477	500	1140	1	1	33832921	538	18.72	0.56	12	0.06	85.00	2834.00	1809	20230616	-12.05	1250	20240408	27.28	1619	-1.73	20240429	1250	27.28	20240408	1809	-12.05	20230616	1250	27.28	20240408	0.89	N	037760	500	169 억	81634	N	N	N	N
45	20240524	130422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1591	-2	5	-0.13	32016877	20174	25.97	1589	1592	1587	2070	1116	1593	1587.04	0.24	-4	1605	1598	1594	1587	1583	1597	1586	169	477	500	1140	1	1	33832921	538	18.72	0.56	12	0.06	85.00	2834.00	1809	20230616	-12.05	1250	20240408	27.28	1619	-1.73	20240429	1250	27.28	20240408	1809	-12.05	20230616	1250	27.28	20240408	0.89	N	037760	500	169 억	81634	N	N	N	N
46	20240524	120421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1591	-2	5	-0.13	29572885	18634	23.99	1589	1592	1587	2070	1116	1593	1587.04	0.24	-4	1605	1598	1594	1587	1583	1597	1586	169	477	500	1140	1	1	33832921	538	18.72	0.56	12	0.06	85.00	2834.00	1809	20230616	-12.05	1250	20240408	27.28	1619	-1.73	20240429	1250	27.28	20240408	1809	-12.05	20230616	1250	27.28	20240408	0.89	N	037760	500	169 억	81634	N	N	N	N
47	20240524	110421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1591	-2	5	-0.13	28125537	17722	22.81	1589	1592	1587	2070	1116	1593	1587.04	0.24	-4	1605	1598	1594	1587	1583	1597	1586	169	477	500	1140	1	1	33832921	538	18.72	0.56	12	0.05	85.00	2834.00	1809	20230616	-12.05	1250	20240408	27.28	1619	-1.73	20240429	1250	27.28	20240408	1809	-12.05	20230616	1250	27.28	20240408	0.89	N	037760	500	169 억	81634	N	N	N	N
48	20240524	100424	57	100.00	KOSDAQ	금속	N	N	N	N	N	1592	-1	5	-0.06	15949634	10050	12.94	1589	1592	1587	2070	1116	1593	1587.03	0.24	-4	1605	1598	1594	1587	1583	1597	1586	169	477	500	1140	1	1	33832921	539	18.73	0.56	12	0.03	85.00	2834.00	1809	20230616	-12.00	1250	20240408	27.36	1619	-1.67	20240429	1250	27.36	20240408	1809	-12.00	20230616	1250	27.36	20240408	0.89	N	037760	500	169 억	81634	N	N	N	N
49	20240524	090422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1592	-1	5	-0.06	74782	47	0.06	1589	1592	1589	2070	1116	1593	1591.11	0.24	-4	1605	1598	1594	1587	1583	1597	1586	169	477	500	1140	1	1	33832921	539	18.73	0.56	12	0.00	85.00	2834.00	1809	20230616	-12.00	1250	20240408	27.36	1619	-1.67	20240429	1250	27.36	20240408	1809	-12.00	20230616	1250	27.36	20240408	0.89	N	037760	500	169 억	81634	N	N	N	N
50	20240523	160418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1593	-7	5	-0.44	123803155	77679	76.90	1600	1601	1590	2080	1120	1600	1593.78	0.24	-5	1615	1607	1597	1589	1579	1611	1593	169	480	500	1150	1	1	33832921	539	18.74	0.56	12	0.23	85.00	2834.00	1809	20230616	-11.94	1250	20240408	27.44	1619	-1.61	20240429	1250	27.44	20240408	1809	-11.94	20230616	1250	27.44	20240408	0.89	N	037760	500	169 억	81639	N	N	N	N
51	20240523	150422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1594	-6	5	-0.38	122392859	76793	76.02	1600	1601	1590	2080	1120	1600	1593.80	0.24	-4	1615	1607	1597	1589	1579	1611	1593	169	480	500	1150	1	1	33832921	539	18.75	0.56	12	0.23	85.00	2834.00	1809	20230616	-11.89	1250	20240408	27.52	1619	-1.54	20240429	1250	27.52	20240408	1809	-11.89	20230616	1250	27.52	20240408	0.89	N	037760	500	169 억	81639	N	N	N	N
52	20240523	140423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1595	-5	5	-0.31	116188660	72891	72.16	1600	1601	1590	2080	1120	1600	1594.01	0.24	-4	1615	1607	1597	1589	1579	1611	1593	169	480	500	1150	1	1	33832921	540	18.76	0.56	12	0.22	85.00	2834.00	1809	20230616	-11.83	1250	20240408	27.60	1619	-1.48	20240429	1250	27.60	20240408	1809	-11.83	20230616	1250	27.60	20240408	0.89	N	037760	500	169 억	81639	N	N	N	N
53	20240523	130422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1590	-10	5	-0.62	116043955	72800	72.07	1600	1601	1590	2080	1120	1600	1594.01	0.24	-4	1615	1607	1597	1589	1579	1611	1593	169	480	500	1150	1	1	33832921	538	18.71	0.56	12	0.22	85.00	2834.00	1809	20230616	-12.11	1250	20240408	27.20	1619	-1.79	20240429	1250	27.20	20240408	1809	-12.11	20230616	1250	27.20	20240408	0.89	N	037760	500	169 억	81639	N	N	N	N
54	20240523	120419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1596	-4	5	-0.25	54428532	34102	33.76	1600	1601	1595	2080	1120	1600	1596.05	0.24	-4	1615	1607	1597	1589	1579	1611	1593	169	480	500	1150	1	1	33832921	540	18.78	0.56	12	0.10	85.00	2834.00	1809	20230616	-11.77	1250	20240408	27.68	1619	-1.42	20240429	1250	27.68	20240408	1809	-11.77	20230616	1250	27.68	20240408	0.89	N	037760	500	169 억	81639	N	N	N	N
55	20240523	110419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1600	0	3	0.00	51062770	31992	31.67	1600	1601	1595	2080	1120	1600	1596.11	0.24	-4	1615	1607	1597	1589	1579	1611	1593	169	480	500	1150	1	1	33832921	541	18.82	0.56	12	0.09	85.00	2834.00	1809	20230616	-11.55	1250	20240408	28.00	1619	-1.17	20240429	1250	28.00	20240408	1809	-11.55	20230616	1250	28.00	20240408	0.89	N	037760	500	169 억	81639	N	N	N	N
56	20240523	100419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1600	0	3	0.00	9824683	6150	6.09	1600	1601	1595	2080	1120	1600	1597.51	0.24	-4	1615	1607	1597	1589	1579	1611	1593	169	480	500	1150	1	1	33832921	541	18.82	0.56	12	0.02	85.00	2834.00	1809	20230616	-11.55	1250	20240408	28.00	1619	-1.17	20240429	1250	28.00	20240408	1809	-11.55	20230616	1250	28.00	20240408	0.89	N	037760	500	169 억	81639	N	N	N	N
57	20240523	090422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1600	0	3	0.00	22400	14	0.01	1600	1600	1600	2080	1120	1600	1600.00	0.24	-2	1615	1607	1597	1589	1579	1611	1593	169	480	500	1150	1	1	33832921	541	18.82	0.56	12	0.00	85.00	2834.00	1809	20230616	-11.55	1250	20240408	28.00	1619	-1.17	20240429	1250	28.00	20240408	1809	-11.55	20230616	1250	28.00	20240408	0.89	N	037760	500	169 억	81639	N	N	N	N
58	20240522	160416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1600	1	2	0.06	161272545	101006	222.65	1599	1605	1587	2075	1120	1599	1596.66	0.25	-3118	1612	1605	1600	1593	1588	1609	1597	169	476	500	1150	1	1	33832921	541	18.82	0.56	12	0.30	85.00	2834.00	1809	20230616	-11.55	1250	20240408	28.00	1619	-1.17	20240429	1250	28.00	20240408	1809	-11.55	20230616	1250	28.00	20240408	0.89	N	037760	500	169 억	84757	N	N	N	N
59	20240522	150419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1597	-2	5	-0.13	159044576	99613	219.58	1599	1605	1587	2075	1120	1599	1596.62	0.25	-3035	1612	1605	1600	1593	1588	1609	1597	169	476	500	1150	1	1	33832921	540	18.79	0.56	12	0.29	85.00	2834.00	1809	20230616	-11.72	1250	20240408	27.76	1619	-1.36	20240429	1250	27.76	20240408	1809	-11.72	20230616	1250	27.76	20240408	0.89	N	037760	500	169 억	84757	N	N	N	N
60	20240522	140420	57	100.00	KOSDAQ	금속	N	N	N	N	N	1604	5	2	0.31	39242878	24525	54.06	1599	1605	1595	2075	1120	1599	1600.12	0.25	-2959	1612	1605	1600	1593	1588	1609	1597	169	476	500	1150	1	1	33832921	543	18.87	0.57	12	0.07	85.00	2834.00	1809	20230616	-11.33	1250	20240408	28.32	1619	-0.93	20240429	1250	28.32	20240408	1809	-11.33	20230616	1250	28.32	20240408	0.89	N	037760	500	169 억	84757	N	N	N	N
61	20240522	130417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1604	5	2	0.31	36006662	22505	49.61	1599	1605	1595	2075	1120	1599	1599.94	0.25	-2959	1612	1605	1600	1593	1588	1609	1597	169	476	500	1150	1	1	33832921	543	18.87	0.57	12	0.07	85.00	2834.00	1809	20230616	-11.33	1250	20240408	28.32	1619	-0.93	20240429	1250	28.32	20240408	1809	-11.33	20230616	1250	28.32	20240408	0.89	N	037760	500	169 억	84757	N	N	N	N
62	20240522	120418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1600	1	2	0.06	32783663	20494	45.17	1599	1605	1595	2075	1120	1599	1599.67	0.25	-2959	1612	1605	1600	1593	1588	1609	1597	169	476	500	1150	1	1	33832921	541	18.82	0.56	12	0.06	85.00	2834.00	1809	20230616	-11.55	1250	20240408	28.00	1619	-1.17	20240429	1250	28.00	20240408	1809	-11.55	20230616	1250	28.00	20240408	0.89	N	037760	500	169 억	84757	N	N	N	N
63	20240522	110419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1600	1	2	0.06	26384173	16494	36.36	1599	1605	1595	2075	1120	1599	1599.62	0.25	-2959	1612	1605	1600	1593	1588	1609	1597	169	476	500	1150	1	1	33832921	541	18.82	0.56	12	0.05	85.00	2834.00	1809	20230616	-11.55	1250	20240408	28.00	1619	-1.17	20240429	1250	28.00	20240408	1809	-11.55	20230616	1250	28.00	20240408	0.89	N	037760	500	169 억	84757	N	N	N	N
64	20240522	100419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1600	1	2	0.06	22008072	13753	30.32	1599	1605	1597	2075	1120	1599	1600.24	0.25	-2959	1612	1605	1600	1593	1588	1609	1597	169	476	500	1150	1	1	33832921	541	18.82	0.56	12	0.04	85.00	2834.00	1809	20230616	-11.55	1250	20240408	28.00	1619	-1.17	20240429	1250	28.00	20240408	1809	-11.55	20230616	1250	28.00	20240408	0.89	N	037760	500	169 억	84757	N	N	N	N
65	20240522	090418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1605	6	2	0.38	1941999	1213	2.67	1599	1605	1599	2075	1120	1599	1600.99	0.25	-1	1612	1605	1600	1593	1588	1609	1597	169	476	500	1150	1	1	33832921	543	18.88	0.57	12	0.00	85.00	2834.00	1809	20230616	-11.28	1250	20240408	28.40	1619	-0.86	20240429	1250	28.40	20240408	1809	-11.28	20230616	1250	28.40	20240408	0.89	N	037760	500	169 억	84757	N	N	N	N
66	20240521	160414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1599	0	3	0.00	72583384	45366	63.42	1596	1607	1595	2075	1120	1599	1599.95	0.25	-387	1624	1611	1591	1578	1558	1618	1585	169	476	500	1150	1	1	33832921	541	18.81	0.56	12	0.13	85.00	2834.00	1809	20230616	-11.61	1250	20240408	27.92	1619	-1.24	20240429	1250	27.92	20240408	1809	-11.61	20230616	1250	27.92	20240408	0.89	N	037760	500	169 억	84838	N	N	N	N
67	20240521	150418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1598	-1	5	-0.06	70052285	43783	61.21	1596	1607	1595	2075	1120	1599	1599.99	0.25	-351	1624	1611	1591	1578	1558	1618	1585	169	476	500	1150	1	1	33832921	541	18.80	0.56	12	0.13	85.00	2834.00	1809	20230616	-11.66	1250	20240408	27.84	1619	-1.30	20240429	1250	27.84	20240408	1809	-11.66	20230616	1250	27.84	20240408	0.89	N	037760	500	169 억	84838	N	N	N	N
68	20240521	140417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1599	0	3	0.00	67648733	42278	59.11	1596	1607	1595	2075	1120	1599	1600.09	0.25	-351	1624	1611	1591	1578	1558	1618	1585	169	476	500	1150	1	1	33832921	541	18.81	0.56	12	0.12	85.00	2834.00	1809	20230616	-11.61	1250	20240408	27.92	1619	-1.24	20240429	1250	27.92	20240408	1809	-11.61	20230616	1250	27.92	20240408	0.89	N	037760	500	169 억	84838	N	N	N	N
69	20240521	130418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1599	0	3	0.00	66599089	41621	58.19	1596	1607	1595	2075	1120	1599	1600.13	0.25	-351	1624	1611	1591	1578	1558	1618	1585	169	476	500	1150	1	1	33832921	541	18.81	0.56	12	0.12	85.00	2834.00	1809	20230616	-11.61	1250	20240408	27.92	1619	-1.24	20240429	1250	27.92	20240408	1809	-11.61	20230616	1250	27.92	20240408	0.89	N	037760	500	169 억	84838	N	N	N	N
70	20240521	120418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1601	2	2	0.13	60196682	37612	52.58	1596	1607	1595	2075	1120	1599	1600.46	0.25	-351	1624	1611	1591	1578	1558	1618	1585	169	476	500	1150	1	1	33832921	542	18.84	0.56	12	0.11	85.00	2834.00	1809	20230616	-11.50	1250	20240408	28.08	1619	-1.11	20240429	1250	28.08	20240408	1809	-11.50	20230616	1250	28.08	20240408	0.89	N	037760	500	169 억	84838	N	N	N	N
71	20240521	110419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1604	5	2	0.31	38019386	23734	33.18	1596	1607	1595	2075	1120	1599	1601.90	0.25	-351	1624	1611	1591	1578	1558	1618	1585	169	476	500	1150	1	1	33832921	543	18.87	0.57	12	0.07	85.00	2834.00	1809	20230616	-11.33	1250	20240408	28.32	1619	-0.93	20240429	1250	28.32	20240408	1809	-11.33	20230616	1250	28.32	20240408	0.89	N	037760	500	169 억	84838	N	N	N	N
72	20240521	100418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1603	4	2	0.25	17080181	10659	14.90	1596	1607	1595	2075	1120	1599	1602.42	0.25	-351	1624	1611	1591	1578	1558	1618	1585	169	476	500	1150	1	1	33832921	542	18.86	0.57	12	0.03	85.00	2834.00	1809	20230616	-11.39	1250	20240408	28.24	1619	-0.99	20240429	1250	28.24	20240408	1809	-11.39	20230616	1250	28.24	20240408	0.89	N	037760	500	169 억	84838	N	N	N	N
73	20240521	090416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1599	0	3	0.00	5075905	3179	4.44	1596	1599	1595	2075	1120	1599	1596.70	0.25	-306	1624	1611	1591	1578	1558	1618	1585	169	476	500	1150	1	1	33832921	541	18.81	0.56	12	0.01	85.00	2834.00	1809	20230616	-11.61	1250	20240408	27.92	1619	-1.24	20240429	1250	27.92	20240408	1809	-11.61	20230616	1250	27.92	20240408	0.89	N	037760	500	169 억	84838	N	N	N	N
74	20240517	160419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1575	-2	5	-0.13	66924395	42557	187.69	1577	1579	1568	2050	1104	1577	1572.58	0.24	-474	1588	1582	1576	1570	1564	1579	1567	169	473	500	1130	1	1	33832921	533	18.53	0.56	12	0.13	85.00	2834.00	1809	20230616	-12.94	1250	20240408	26.00	1619	-2.72	20240429	1250	26.00	20240408	1809	-12.94	20230616	1250	26.00	20240408	0.89	N	037760	500	169 억	82862	N	N	N	N
75	20240517	150421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1577	0	3	0.00	66371550	42206	186.14	1577	1579	1568	2050	1104	1577	1572.56	0.24	-474	1588	1582	1576	1570	1564	1579	1567	169	473	500	1130	1	1	33832921	534	18.55	0.56	12	0.12	85.00	2834.00	1809	20230616	-12.82	1250	20240408	26.16	1619	-2.59	20240429	1250	26.16	20240408	1809	-12.82	20230616	1250	26.16	20240408	0.89	N	037760	500	169 억	82862	N	N	N	N
76	20240517	140414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1577	0	3	0.00	30547534	19434	85.71	1577	1579	1568	2050	1104	1577	1571.86	0.24	-474	1588	1582	1576	1570	1564	1579	1567	169	473	500	1130	1	1	33832921	534	18.55	0.56	12	0.06	85.00	2834.00	1809	20230616	-12.82	1250	20240408	26.16	1619	-2.59	20240429	1250	26.16	20240408	1809	-12.82	20230616	1250	26.16	20240408	0.89	N	037760	500	169 억	82862	N	N	N	N
77	20240517	130413	57	100.00	KOSDAQ	금속	N	N	N	N	N	1578	1	2	0.06	30531775	19424	85.67	1577	1579	1568	2050	1104	1577	1571.86	0.24	-474	1588	1582	1576	1570	1564	1579	1567	169	473	500	1130	1	1	33832921	534	18.56	0.56	12	0.06	85.00	2834.00	1809	20230616	-12.77	1250	20240408	26.24	1619	-2.53	20240429	1250	26.24	20240408	1809	-12.77	20230616	1250	26.24	20240408	0.89	N	037760	500	169 억	82862	N	N	N	N
78	20240517	120413	57	100.00	KOSDAQ	금속	N	N	N	N	N	1577	0	3	0.00	26963115	17154	75.65	1577	1579	1568	2050	1104	1577	1571.83	0.24	-474	1588	1582	1576	1570	1564	1579	1567	169	473	500	1130	1	1	33832921	534	18.55	0.56	12	0.05	85.00	2834.00	1809	20230616	-12.82	1250	20240408	26.16	1619	-2.59	20240429	1250	26.16	20240408	1809	-12.82	20230616	1250	26.16	20240408	0.89	N	037760	500	169 억	82862	N	N	N	N
79	20240517	110412	57	100.00	KOSDAQ	금속	N	N	N	N	N	1573	-4	5	-0.25	26330743	16753	73.89	1577	1579	1568	2050	1104	1577	1571.70	0.24	-391	1588	1582	1576	1570	1564	1579	1567	169	473	500	1130	1	1	33832921	532	18.51	0.56	12	0.05	85.00	2834.00	1809	20230616	-13.05	1250	20240408	25.84	1619	-2.84	20240429	1250	25.84	20240408	1809	-13.05	20230616	1250	25.84	20240408	0.89	N	037760	500	169 억	82862	N	N	N	N
80	20240517	100410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1576	-1	5	-0.06	24739405	15741	69.42	1577	1579	1568	2050	1104	1577	1571.65	0.24	-391	1588	1582	1576	1570	1564	1579	1567	169	473	500	1130	1	1	33832921	533	18.54	0.56	12	0.05	85.00	2834.00	1809	20230616	-12.88	1250	20240408	26.08	1619	-2.66	20240429	1250	26.08	20240408	1809	-12.88	20230616	1250	26.08	20240408	0.89	N	037760	500	169 억	82862	N	N	N	N
81	20240517	090413	57	100.00	KOSDAQ	금속	N	N	N	N	N	1577	0	3	0.00	616607	391	1.72	1577	1577	1577	2050	1104	1577	1577.00	0.24	-231	1588	1582	1576	1570	1564	1579	1567	169	473	500	1130	1	1	33832921	534	18.55	0.56	12	0.00	85.00	2834.00	1809	20230616	-12.82	1250	20240408	26.16	1619	-2.59	20240429	1250	26.16	20240408	1809	-12.82	20230616	1250	26.16	20240408	0.89	N	037760	500	169 억	82862	N	N	N	N
82	20240516	160410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1577	-5	5	-0.32	35622550	22674	98.76	1582	1582	1570	2055	1108	1582	1571.07	0.24	34	1595	1588	1576	1569	1557	1582	1563	169	473	500	1130	1	1	33832921	534	18.55	0.56	12	0.07	85.00	2834.00	1809	20230616	-12.82	1250	20240408	26.16	1619	-2.59	20240429	1250	26.16	20240408	1809	-12.82	20230616	1250	26.16	20240408	0.88	N	037760	500	169 억	82828	N	N	N	N
83	20240516	150409	57	100.00	KOSDAQ	금속	N	N	N	N	N	1572	-10	5	-0.63	32371120	20610	89.77	1582	1582	1570	2055	1108	1582	1570.65	0.24	147	1595	1588	1576	1569	1557	1582	1563	169	473	500	1130	1	1	33832921	532	18.49	0.55	12	0.06	85.00	2834.00	1809	20230616	-13.10	1250	20240408	25.76	1619	-2.90	20240429	1250	25.76	20240408	1809	-13.10	20230616	1250	25.76	20240408	0.88	N	037760	500	169 억	82828	N	N	N	N
84	20240516	140413	57	100.00	KOSDAQ	금속	N	N	N	N	N	1572	-10	5	-0.63	32281521	20553	89.52	1582	1582	1570	2055	1108	1582	1570.65	0.24	147	1595	1588	1576	1569	1557	1582	1563	169	473	500	1130	1	1	33832921	532	18.49	0.55	12	0.06	85.00	2834.00	1809	20230616	-13.10	1250	20240408	25.76	1619	-2.90	20240429	1250	25.76	20240408	1809	-13.10	20230616	1250	25.76	20240408	0.88	N	037760	500	169 억	82828	N	N	N	N
85	20240516	130413	57	100.00	KOSDAQ	금속	N	N	N	N	N	1574	-8	5	-0.51	28490490	18140	79.01	1582	1582	1570	2055	1108	1582	1570.59	0.24	34	1595	1588	1576	1569	1557	1582	1563	169	473	500	1130	1	1	33832921	533	18.52	0.56	12	0.05	85.00	2834.00	1809	20230616	-12.99	1250	20240408	25.92	1619	-2.78	20240429	1250	25.92	20240408	1809	-12.99	20230616	1250	25.92	20240408	0.88	N	037760	500	169 억	82828	N	N	N	N
86	20240516	120410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1576	-6	5	-0.38	27467757	17489	76.17	1582	1582	1570	2055	1108	1582	1570.57	0.24	34	1595	1588	1576	1569	1557	1582	1563	169	473	500	1130	1	1	33832921	533	18.54	0.56	12	0.05	85.00	2834.00	1809	20230616	-12.88	1250	20240408	26.08	1619	-2.66	20240429	1250	26.08	20240408	1809	-12.88	20230616	1250	26.08	20240408	0.88	N	037760	500	169 억	82828	N	N	N	N
87	20240516	110409	57	100.00	KOSDAQ	금속	N	N	N	N	N	1577	-5	5	-0.32	16685862	10626	46.28	1582	1582	1570	2055	1108	1582	1570.29	0.24	34	1595	1588	1576	1569	1557	1582	1563	169	473	500	1130	1	1	33832921	534	18.55	0.56	12	0.03	85.00	2834.00	1809	20230616	-12.82	1250	20240408	26.16	1619	-2.59	20240429	1250	26.16	20240408	1809	-12.82	20230616	1250	26.16	20240408	0.88	N	037760	500	169 억	82828	N	N	N	N
88	20240516	100410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1577	-5	5	-0.32	6473782	4123	17.96	1582	1582	1570	2055	1108	1582	1570.16	0.24	34	1595	1588	1576	1569	1557	1582	1563	169	473	500	1130	1	1	33832921	534	18.55	0.56	12	0.01	85.00	2834.00	1809	20230616	-12.82	1250	20240408	26.16	1619	-2.59	20240429	1250	26.16	20240408	1809	-12.82	20230616	1250	26.16	20240408	0.88	N	037760	500	169 억	82828	N	N	N	N
89	20240516	090410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1582	0	3	0.00	56952	36	0.16	1582	1582	1582	2055	1108	1582	1582.00	0.24	-3	1595	1588	1576	1569	1557	1582	1563	169	473	500	1130	1	1	33832921	535	18.61	0.56	12	0.00	85.00	2834.00	1809	20230616	-12.55	1250	20240408	26.56	1619	-2.29	20240429	1250	26.56	20240408	1809	-12.55	20230616	1250	26.56	20240408	0.88	N	037760	500	169 억	82828	N	N	N	N
90	20240514	160414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1582	-1	5	-0.06	36031563	22959	46.17	1583	1583	1564	2055	1109	1583	1569.39	0.24	-6	1609	1596	1577	1564	1545	1602	1570	169	472	500	1130	1	1	33832921	535	18.61	0.56	12	0.07	85.00	2834.00	1809	20230616	-12.55	1250	20240408	26.56	1619	-2.29	20240429	1250	26.56	20240408	1809	-12.55	20230616	1250	26.56	20240408	0.87	N	037760	500	169 억	82834	N	N	N	N
91	20240514	150416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1581	-2	5	-0.13	34034245	21696	43.63	1583	1583	1564	2055	1109	1583	1568.69	0.24	-6	1609	1596	1577	1564	1545	1602	1570	169	472	500	1130	1	1	33832921	535	18.60	0.56	12	0.06	85.00	2834.00	1809	20230616	-12.60	1250	20240408	26.48	1619	-2.35	20240429	1250	26.48	20240408	1809	-12.60	20230616	1250	26.48	20240408	0.87	N	037760	500	169 억	82834	N	N	N	N
92	20240514	140415	57	100.00	KOSDAQ	금속	N	N	N	N	N	1580	-3	5	-0.19	28978234	18482	37.17	1583	1583	1564	2055	1109	1583	1567.92	0.24	62	1609	1596	1577	1564	1545	1602	1570	169	472	500	1130	1	1	33832921	535	18.59	0.56	12	0.05	85.00	2834.00	1809	20230616	-12.66	1250	20240408	26.40	1619	-2.41	20240429	1250	26.40	20240408	1809	-12.66	20230616	1250	26.40	20240408	0.87	N	037760	500	169 억	82834	N	N	N	N
93	20240514	130415	57	100.00	KOSDAQ	금속	N	N	N	N	N	1566	-17	5	-1.07	17395607	11089	22.30	1583	1583	1565	2055	1109	1583	1568.73	0.24	-4	1609	1596	1577	1564	1545	1602	1570	169	472	500	1130	1	1	33832921	530	18.42	0.55	12	0.03	85.00	2834.00	1809	20230616	-13.43	1250	20240408	25.28	1619	-3.27	20240429	1250	25.28	20240408	1809	-13.43	20230616	1250	25.28	20240408	0.87	N	037760	500	169 억	82834	N	N	N	N
94	20240514	120414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1567	-16	5	-1.01	17221802	10978	22.08	1583	1583	1567	2055	1109	1583	1568.76	0.24	-4	1609	1596	1577	1564	1545	1602	1570	169	472	500	1130	1	1	33832921	530	18.44	0.55	12	0.03	85.00	2834.00	1809	20230616	-13.38	1250	20240408	25.36	1619	-3.21	20240429	1250	25.36	20240408	1809	-13.38	20230616	1250	25.36	20240408	0.87	N	037760	500	169 억	82834	N	N	N	N
95	20240514	110414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1576	-7	5	-0.44	12728618	8112	16.31	1583	1583	1567	2055	1109	1583	1569.11	0.24	-4	1609	1596	1577	1564	1545	1602	1570	169	472	500	1130	1	1	33832921	533	18.54	0.56	12	0.02	85.00	2834.00	1809	20230616	-12.88	1250	20240408	26.08	1619	-2.66	20240429	1250	26.08	20240408	1809	-12.88	20230616	1250	26.08	20240408	0.87	N	037760	500	169 억	82834	N	N	N	N
96	20240514	100413	57	100.00	KOSDAQ	금속	N	N	N	N	N	1578	-5	5	-0.32	5774357	3680	7.40	1583	1583	1567	2055	1109	1583	1569.12	0.24	32	1609	1596	1577	1564	1545	1602	1570	169	472	500	1130	1	1	33832921	534	18.56	0.56	12	0.01	85.00	2834.00	1809	20230616	-12.77	1250	20240408	26.24	1619	-2.53	20240429	1250	26.24	20240408	1809	-12.77	20230616	1250	26.24	20240408	0.87	N	037760	500	169 억	82834	N	N	N	N
97	20240514	090414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1583	0	3	0.00	44324	28	0.06	1583	1583	1583	2055	1109	1583	1583.00	0.24	-4	1609	1596	1577	1564	1545	1602	1570	169	472	500	1130	1	1	33832921	536	18.62	0.56	12	0.00	85.00	2834.00	1809	20230616	-12.49	1250	20240408	26.64	1619	-2.22	20240429	1250	26.64	20240408	1809	-12.49	20230616	1250	26.64	20240408	0.87	N	037760	500	169 억	82834	N	N	N	N
98	20240513	160414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1583	-9	5	-0.57	78054955	49724	255.43	1580	1590	1558	2065	1115	1592	1569.76	0.25	-2282	1604	1598	1589	1583	1574	1601	1586	169	473	500	1140	1	1	33832921	536	18.62	0.56	12	0.15	85.00	2834.00	1809	20230616	-12.49	1250	20240408	26.64	1619	-2.22	20240429	1250	26.64	20240408	1809	-12.49	20230616	1250	26.64	20240408	0.87	N	037760	500	169 억	84733	N	N	N	N
99	20240513	150415	57	100.00	KOSDAQ	금속	N	N	N	N	N	1565	-27	5	-1.70	74288752	47341	243.19	1580	1590	1558	2065	1115	1592	1569.23	0.25	-2284	1604	1598	1589	1583	1574	1601	1586	169	473	500	1140	1	1	33832921	529	18.41	0.55	12	0.14	85.00	2834.00	1809	20230616	-13.49	1250	20240408	25.20	1619	-3.34	20240429	1250	25.20	20240408	1809	-13.49	20230616	1250	25.20	20240408	0.87	N	037760	500	169 억	84733	N	N	N	N
100	20240513	140413	57	100.00	KOSDAQ	금속	N	N	N	N	N	1567	-25	5	-1.57	67051601	42704	219.37	1580	1590	1558	2065	1115	1592	1570.15	0.25	-2277	1604	1598	1589	1583	1574	1601	1586	169	473	500	1140	1	1	33832921	530	18.44	0.55	12	0.13	85.00	2834.00	1809	20230616	-13.38	1250	20240408	25.36	1619	-3.21	20240429	1250	25.36	20240408	1809	-13.38	20230616	1250	25.36	20240408	0.87	N	037760	500	169 억	84733	N	N	N	N
101	20240513	130413	57	100.00	KOSDAQ	금속	N	N	N	N	N	1562	-30	5	-1.88	66131392	42115	216.34	1580	1590	1558	2065	1115	1592	1570.26	0.25	-2277	1604	1598	1589	1583	1574	1601	1586	169	473	500	1140	1	1	33832921	528	18.38	0.55	12	0.12	85.00	2834.00	1809	20230616	-13.65	1250	20240408	24.96	1619	-3.52	20240429	1250	24.96	20240408	1809	-13.65	20230616	1250	24.96	20240408	0.87	N	037760	500	169 억	84733	N	N	N	N
102	20240513	120414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1568	-24	5	-1.51	58168389	37026	190.20	1580	1590	1558	2065	1115	1592	1571.01	0.25	-2277	1604	1598	1589	1583	1574	1601	1586	169	473	500	1140	1	1	33832921	531	18.45	0.55	12	0.11	85.00	2834.00	1809	20230616	-13.32	1250	20240408	25.44	1619	-3.15	20240429	1250	25.44	20240408	1809	-13.32	20230616	1250	25.44	20240408	0.87	N	037760	500	169 억	84733	N	N	N	N
103	20240513	110412	57	100.00	KOSDAQ	금속	N	N	N	N	N	1571	-21	5	-1.32	41223669	26193	134.55	1580	1590	1571	2065	1115	1592	1573.84	0.25	-1867	1604	1598	1589	1583	1574	1601	1586	169	473	500	1140	1	1	33832921	532	18.48	0.55	12	0.08	85.00	2834.00	1809	20230616	-13.16	1250	20240408	25.68	1619	-2.96	20240429	1250	25.68	20240408	1809	-13.16	20230616	1250	25.68	20240408	0.87	N	037760	500	169 억	84733	N	N	N	N
104	20240513	100414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1587	-5	5	-0.31	10579344	6707	34.45	1580	1590	1575	2065	1115	1592	1577.36	0.25	82	1604	1598	1589	1583	1574	1601	1586	169	473	500	1140	1	1	33832921	537	18.67	0.56	12	0.02	85.00	2834.00	1809	20230616	-12.27	1250	20240408	26.96	1619	-1.98	20240429	1250	26.96	20240408	1809	-12.27	20230616	1250	26.96	20240408	0.87	N	037760	500	169 억	84733	N	N	N	N
105	20240513	090415	57	100.00	KOSDAQ	금속	N	N	N	N	N	1581	-11	5	-0.69	140639	89	0.46	1580	1582	1580	2065	1115	1592	1580.21	0.25	-10	1604	1598	1589	1583	1574	1601	1586	169	473	500	1140	1	1	33832921	535	18.60	0.56	12	0.00	85.00	2834.00	1809	20230616	-12.60	1250	20240408	26.48	1619	-2.35	20240429	1250	26.48	20240408	1809	-12.60	20230616	1250	26.48	20240408	0.87	N	037760	500	169 억	84733	N	N	N	N
106	20240510	160403	57	100.00	KOSDAQ	금속	N	N	N	N	N	1592	2	2	0.13	30927430	19466	92.22	1590	1595	1580	2065	1113	1590	1588.79	0.25	-554	1603	1596	1588	1581	1573	1592	1577	169	475	500	1140	1	1	33832921	539	18.73	0.56	12	0.06	85.00	2834.00	1809	20230616	-12.00	1250	20240408	27.36	1619	-1.67	20240429	1250	27.36	20240408	1809	-12.00	20230616	1250	27.36	20240408	0.87	N	037760	500	169 억	85193	N	N	N	N
107	20240510	150406	57	100.00	KOSDAQ	금속	N	N	N	N	N	1590	0	3	0.00	27596350	17374	82.31	1590	1595	1580	2065	1113	1590	1588.37	0.25	-553	1603	1596	1588	1581	1573	1592	1577	169	475	500	1140	1	1	33832921	538	18.71	0.56	12	0.05	85.00	2834.00	1809	20230616	-12.11	1250	20240408	27.20	1619	-1.79	20240429	1250	27.20	20240408	1809	-12.11	20230616	1250	27.20	20240408	0.87	N	037760	500	169 억	85193	N	N	N	N
108	20240510	140406	57	100.00	KOSDAQ	금속	N	N	N	N	N	1590	0	3	0.00	27427843	17268	81.81	1590	1595	1580	2065	1113	1590	1588.36	0.25	-554	1603	1596	1588	1581	1573	1592	1577	169	475	500	1140	1	1	33832921	538	18.71	0.56	12	0.05	85.00	2834.00	1809	20230616	-12.11	1250	20240408	27.20	1619	-1.79	20240429	1250	27.20	20240408	1809	-12.11	20230616	1250	27.20	20240408	0.87	N	037760	500	169 억	85193	N	N	N	N
109	20240510	130403	57	100.00	KOSDAQ	금속	N	N	N	N	N	1587	-3	5	-0.19	24091425	15167	71.85	1590	1595	1580	2065	1113	1590	1588.41	0.25	-477	1603	1596	1588	1581	1573	1592	1577	169	475	500	1140	1	1	33832921	537	18.67	0.56	12	0.04	85.00	2834.00	1809	20230616	-12.27	1250	20240408	26.96	1619	-1.98	20240429	1250	26.96	20240408	1809	-12.27	20230616	1250	26.96	20240408	0.87	N	037760	500	169 억	85193	N	N	N	N
110	20240510	120402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1588	-2	5	-0.13	22304368	14041	66.52	1590	1595	1580	2065	1113	1590	1588.52	0.25	-554	1603	1596	1588	1581	1573	1592	1577	169	475	500	1140	1	1	33832921	537	18.68	0.56	12	0.04	85.00	2834.00	1809	20230616	-12.22	1250	20240408	27.04	1619	-1.91	20240429	1250	27.04	20240408	1809	-12.22	20230616	1250	27.04	20240408	0.87	N	037760	500	169 억	85193	N	N	N	N
111	20240510	110403	57	100.00	KOSDAQ	금속	N	N	N	N	N	1587	-3	5	-0.19	20337844	12802	60.65	1590	1595	1580	2065	1113	1590	1588.65	0.25	-554	1603	1596	1588	1581	1573	1592	1577	169	475	500	1140	1	1	33832921	537	18.67	0.56	12	0.04	85.00	2834.00	1809	20230616	-12.27	1250	20240408	26.96	1619	-1.98	20240429	1250	26.96	20240408	1809	-12.27	20230616	1250	26.96	20240408	0.87	N	037760	500	169 억	85193	N	N	N	N
112	20240510	100403	57	100.00	KOSDAQ	금속	N	N	N	N	N	1595	5	2	0.31	7542107	4746	22.48	1590	1595	1580	2065	1113	1590	1589.15	0.25	-554	1603	1596	1588	1581	1573	1592	1577	169	475	500	1140	1	1	33832921	540	18.76	0.56	12	0.01	85.00	2834.00	1809	20230616	-11.83	1250	20240408	27.60	1619	-1.48	20240429	1250	27.60	20240408	1809	-11.83	20230616	1250	27.60	20240408	0.87	N	037760	500	169 억	85193	N	N	N	N
113	20240510	090404	57	100.00	KOSDAQ	금속	N	N	N	N	N	1580	-10	5	-0.63	4948850	3116	14.76	1590	1590	1580	2065	1113	1590	1588.21	0.25	-300	1603	1596	1588	1581	1573	1592	1577	169	475	500	1140	1	1	33832921	535	18.59	0.56	12	0.01	85.00	2834.00	1809	20230616	-12.66	1250	20240408	26.40	1619	-2.41	20240429	1250	26.40	20240408	1809	-12.66	20230616	1250	26.40	20240408	0.87	N	037760	500	169 억	85193	N	N	N	N
114	20240509	160409	57	100.00	KOSDAQ	금속	N	N	N	N	N	1590	0	3	0.00	33479830	21108	16.62	1595	1595	1580	2065	1113	1590	1586.12	0.25	719	1617	1603	1584	1570	1551	1610	1577	169	475	500	1140	1	1	33832921	538	18.71	0.56	12	0.06	85.00	2834.00	1809	20230616	-12.11	1250	20240408	27.20	1619	-1.79	20240429	1250	27.20	20240408	1809	-12.11	20230616	1250	27.20	20240408	0.88	N	037760	500	169 억	84472	N	N	N	N
115	20240509	150412	57	100.00	KOSDAQ	금속	N	N	N	N	N	1587	-3	5	-0.19	23348343	14722	11.59	1595	1595	1580	2065	1113	1590	1585.95	0.25	764	1617	1603	1584	1570	1551	1610	1577	169	475	500	1140	1	1	33832921	537	18.67	0.56	12	0.04	85.00	2834.00	1809	20230616	-12.27	1250	20240408	26.96	1619	-1.98	20240429	1250	26.96	20240408	1809	-12.27	20230616	1250	26.96	20240408	0.88	N	037760	500	169 억	84472	N	N	N	N
116	20240509	140405	57	100.00	KOSDAQ	금속	N	N	N	N	N	1587	-3	5	-0.19	22288879	14054	11.07	1595	1595	1580	2065	1113	1590	1585.95	0.25	764	1617	1603	1584	1570	1551	1610	1577	169	475	500	1140	1	1	33832921	537	18.67	0.56	12	0.04	85.00	2834.00	1809	20230616	-12.27	1250	20240408	26.96	1619	-1.98	20240429	1250	26.96	20240408	1809	-12.27	20230616	1250	26.96	20240408	0.88	N	037760	500	169 억	84472	N	N	N	N
117	20240509	130406	57	100.00	KOSDAQ	금속	N	N	N	N	N	1587	-3	5	-0.19	22280944	14049	11.06	1595	1595	1580	2065	1113	1590	1585.95	0.25	764	1617	1603	1584	1570	1551	1610	1577	169	475	500	1140	1	1	33832921	537	18.67	0.56	12	0.04	85.00	2834.00	1809	20230616	-12.27	1250	20240408	26.96	1619	-1.98	20240429	1250	26.96	20240408	1809	-12.27	20230616	1250	26.96	20240408	0.88	N	037760	500	169 억	84472	N	N	N	N
118	20240509	120405	57	100.00	KOSDAQ	금속	N	N	N	N	N	1587	-3	5	-0.19	14156971	8928	7.03	1595	1595	1580	2065	1113	1590	1585.68	0.25	764	1617	1603	1584	1570	1551	1610	1577	169	475	500	1140	1	1	33832921	537	18.67	0.56	12	0.03	85.00	2834.00	1809	20230616	-12.27	1250	20240408	26.96	1619	-1.98	20240429	1250	26.96	20240408	1809	-12.27	20230616	1250	26.96	20240408	0.88	N	037760	500	169 억	84472	N	N	N	N
119	20240509	110357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1591	1	2	0.06	9805561	6186	4.87	1595	1595	1580	2065	1113	1590	1585.12	0.25	764	1617	1603	1584	1570	1551	1610	1577	169	475	500	1140	1	1	33832921	538	18.72	0.56	12	0.02	85.00	2834.00	1809	20230616	-12.05	1250	20240408	27.28	1619	-1.73	20240429	1250	27.28	20240408	1809	-12.05	20230616	1250	27.28	20240408	0.88	N	037760	500	169 억	84472	N	N	N	N
120	20240509	100400	57	100.00	KOSDAQ	금속	N	N	N	N	N	1584	-6	5	-0.38	5412232	3421	2.69	1595	1595	1580	2065	1113	1590	1582.06	0.25	-7	1617	1603	1584	1570	1551	1610	1577	169	475	500	1140	1	1	33832921	536	18.64	0.56	12	0.01	85.00	2834.00	1809	20230616	-12.44	1250	20240408	26.72	1619	-2.16	20240429	1250	26.72	20240408	1809	-12.44	20230616	1250	26.72	20240408	0.88	N	037760	500	169 억	84472	N	N	N	N
121	20240509	090357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1595	5	2	0.31	4785	3	0.00	1595	1595	1595	2065	1113	1590	1595.00	0.25	0	1617	1603	1584	1570	1551	1610	1577	169	475	500	1140	1	1	33832921	540	18.76	0.56	12	0.00	85.00	2834.00	1809	20230616	-11.83	1250	20240408	27.60	1619	-1.48	20240429	1250	27.60	20240408	1809	-11.83	20230616	1250	27.60	20240408	0.88	N	037760	500	169 억	84472	N	N	N	N
122	20240508	160358	57	100.00	KOSDAQ	금속	N	N	N	N	N	1590	0	3	0.00	201623281	127011	177.45	1578	1598	1565	2065	1113	1590	1587.45	0.25	-333	1614	1602	1588	1576	1562	1595	1569	169	475	500	1140	1	1	33832921	538	18.71	0.56	12	0.38	85.00	2834.00	1809	20230616	-12.11	1250	20240408	27.20	1619	-1.79	20240429	1250	27.20	20240408	1809	-12.11	20230616	1250	27.20	20240408	0.91	N	037760	500	169 억	83627	N	N	N	N
123	20240508	150401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1590	0	3	0.00	200483083	126294	176.45	1578	1598	1565	2065	1113	1590	1587.43	0.25	-333	1614	1602	1588	1576	1562	1595	1569	169	475	500	1140	1	1	33832921	538	18.71	0.56	12	0.37	85.00	2834.00	1809	20230616	-12.11	1250	20240408	27.20	1619	-1.79	20240429	1250	27.20	20240408	1809	-12.11	20230616	1250	27.20	20240408	0.91	N	037760	500	169 억	83627	N	N	N	N
124	20240508	140355	57	100.00	KOSDAQ	금속	N	N	N	N	N	1595	5	2	0.31	188152266	118516	165.59	1578	1598	1565	2065	1113	1590	1587.57	0.25	-331	1614	1602	1588	1576	1562	1595	1569	169	475	500	1140	1	1	33832921	540	18.76	0.56	12	0.35	85.00	2834.00	1809	20230616	-11.83	1250	20240408	27.60	1619	-1.48	20240429	1250	27.60	20240408	1809	-11.83	20230616	1250	27.60	20240408	0.91	N	037760	500	169 억	83627	N	N	N	N
125	20240508	130355	57	100.00	KOSDAQ	금속	N	N	N	N	N	1597	7	2	0.44	44249372	27850	38.91	1578	1598	1565	2065	1113	1590	1588.85	0.25	-331	1614	1602	1588	1576	1562	1595	1569	169	475	500	1140	1	1	33832921	540	18.79	0.56	12	0.08	85.00	2834.00	1809	20230616	-11.72	1250	20240408	27.76	1619	-1.36	20240429	1250	27.76	20240408	1809	-11.72	20230616	1250	27.76	20240408	0.91	N	037760	500	169 억	83627	N	N	N	N
126	20240508	120356	57	100.00	KOSDAQ	금속	N	N	N	N	N	1594	4	2	0.25	35175601	22149	30.95	1578	1595	1565	2065	1113	1590	1588.13	0.25	-331	1614	1602	1588	1576	1562	1595	1569	169	475	500	1140	1	1	33832921	539	18.75	0.56	12	0.07	85.00	2834.00	1809	20230616	-11.89	1250	20240408	27.52	1619	-1.54	20240429	1250	27.52	20240408	1809	-11.89	20230616	1250	27.52	20240408	0.91	N	037760	500	169 억	83627	N	N	N	N
127	20240508	110431	57	100.00	KOSDAQ	금속	N	N	N	N	N	1595	5	2	0.31	34036874	21434	29.95	1578	1595	1565	2065	1113	1590	1587.99	0.25	-331	1614	1602	1588	1576	1562	1595	1569	169	475	500	1140	1	1	33832921	540	18.76	0.56	12	0.06	85.00	2834.00	1809	20230616	-11.83	1250	20240408	27.60	1619	-1.48	20240429	1250	27.60	20240408	1809	-11.83	20230616	1250	27.60	20240408	0.91	N	037760	500	169 억	83627	N	N	N	N
128	20240508	100402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1588	-2	5	-0.13	12016191	7592	10.61	1578	1591	1565	2065	1113	1590	1582.74	0.25	-324	1614	1602	1588	1576	1562	1595	1569	169	475	500	1140	1	1	33832921	537	18.68	0.56	12	0.02	85.00	2834.00	1809	20230616	-12.22	1250	20240408	27.04	1619	-1.91	20240429	1250	27.04	20240408	1809	-12.22	20230616	1250	27.04	20240408	0.91	N	037760	500	169 억	83627	N	N	N	N
129	20240508	090359	57	100.00	KOSDAQ	금속	N	N	N	N	N	1591	1	2	0.06	2649891	1679	2.35	1578	1591	1578	2065	1113	1590	1578.26	0.25	-268	1614	1602	1588	1576	1562	1595	1569	169	475	500	1140	1	1	33832921	538	18.72	0.56	12	0.00	85.00	2834.00	1809	20230616	-12.05	1250	20240408	27.28	1619	-1.73	20240429	1250	27.28	20240408	1809	-12.05	20230616	1250	27.28	20240408	0.91	N	037760	500	169 억	83627	N	N	N	N
130	20240503	160407	57	100.00	KOSDAQ	금속	N	N	N	N	N	1589	-5	5	-0.31	120779961	75891	182.84	1594	1605	1587	2070	1116	1594	1591.53	0.25	-225	1615	1604	1595	1584	1575	1604	1584	169	476	500	1140	1	1	33832921	538	18.69	0.56	12	0.22	85.00	2834.00	1809	20230616	-12.16	1250	20240408	27.12	1619	-1.85	20240429	1250	27.12	20240408	1809	-12.16	20230616	1250	27.12	20240408	0.95	N	037760	500	169 억	83725	N	N	N	N
131	20240503	150406	57	100.00	KOSDAQ	금속	N	N	N	N	N	1590	-4	5	-0.25	103001831	64691	155.86	1594	1605	1587	2070	1116	1594	1592.21	0.25	-225	1615	1604	1595	1584	1575	1604	1584	169	476	500	1140	1	1	33832921	538	18.71	0.56	12	0.19	85.00	2834.00	1809	20230616	-12.11	1250	20240408	27.20	1619	-1.79	20240429	1250	27.20	20240408	1809	-12.11	20230616	1250	27.20	20240408	0.95	N	037760	500	169 억	83725	N	N	N	N
132	20240503	140406	57	100.00	KOSDAQ	금속	N	N	N	N	N	1590	-4	5	-0.25	79538010	49918	120.27	1594	1605	1589	2070	1116	1594	1593.37	0.25	-224	1615	1604	1595	1584	1575	1604	1584	169	476	500	1140	1	1	33832921	538	18.71	0.56	12	0.15	85.00	2834.00	1809	20230616	-12.11	1250	20240408	27.20	1619	-1.79	20240429	1250	27.20	20240408	1809	-12.11	20230616	1250	27.20	20240408	0.95	N	037760	500	169 억	83725	N	N	N	N
133	20240503	130406	57	100.00	KOSDAQ	금속	N	N	N	N	N	1594	0	3	0.00	68991201	43285	104.29	1594	1605	1590	2070	1116	1594	1593.88	0.25	-224	1615	1604	1595	1584	1575	1604	1584	169	476	500	1140	1	1	33832921	539	18.75	0.56	12	0.13	85.00	2834.00	1809	20230616	-11.89	1250	20240408	27.52	1619	-1.54	20240429	1250	27.52	20240408	1809	-11.89	20230616	1250	27.52	20240408	0.95	N	037760	500	169 억	83725	N	N	N	N
134	20240503	120405	57	100.00	KOSDAQ	금속	N	N	N	N	N	1592	-2	5	-0.13	60910430	38205	92.05	1594	1605	1592	2070	1116	1594	1594.31	0.25	-224	1615	1604	1595	1584	1575	1604	1584	169	476	500	1140	1	1	33832921	539	18.73	0.56	12	0.11	85.00	2834.00	1809	20230616	-12.00	1250	20240408	27.36	1619	-1.67	20240429	1250	27.36	20240408	1809	-12.00	20230616	1250	27.36	20240408	0.95	N	037760	500	169 억	83725	N	N	N	N
135	20240503	110403	57	100.00	KOSDAQ	금속	N	N	N	N	N	1594	0	3	0.00	26249222	16442	39.61	1594	1605	1593	2070	1116	1594	1596.47	0.25	-224	1615	1604	1595	1584	1575	1604	1584	169	476	500	1140	1	1	33832921	539	18.75	0.56	12	0.05	85.00	2834.00	1809	20230616	-11.89	1250	20240408	27.52	1619	-1.54	20240429	1250	27.52	20240408	1809	-11.89	20230616	1250	27.52	20240408	0.95	N	037760	500	169 억	83725	N	N	N	N
136	20240503	100403	57	100.00	KOSDAQ	금속	N	N	N	N	N	1598	4	2	0.25	4154838	2605	6.28	1594	1605	1593	2070	1116	1594	1594.95	0.25	-160	1615	1604	1595	1584	1575	1604	1584	169	476	500	1140	1	1	33832921	541	18.80	0.56	12	0.01	85.00	2834.00	1809	20230616	-11.66	1250	20240408	27.84	1619	-1.30	20240429	1250	27.84	20240408	1809	-11.66	20230616	1250	27.84	20240408	0.95	N	037760	500	169 억	83725	N	N	N	N
137	20240503	090402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1593	-1	5	-0.06	1232096	773	1.86	1594	1594	1593	2070	1116	1594	1593.91	0.25	-91	1615	1604	1595	1584	1575	1604	1584	169	476	500	1140	1	1	33832921	539	18.74	0.56	12	0.00	85.00	2834.00	1809	20230616	-11.94	1250	20240408	27.44	1619	-1.61	20240429	1250	27.44	20240408	1809	-11.94	20230616	1250	27.44	20240408	0.95	N	037760	500	169 억	83725	N	N	N	N
138	20240502	160402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1594	-11	5	-0.69	66129721	41456	27.69	1594	1606	1586	2085	1124	1605	1595.18	0.25	-1875	1624	1614	1602	1592	1580	1608	1586	169	480	500	1150	1	1	33832921	539	18.75	0.56	12	0.12	85.00	2834.00	1809	20230616	-11.89	1250	20240408	27.52	1619	-1.54	20240429	1250	27.52	20240408	1809	-11.89	20230616	1250	27.52	20240408	0.99	N	037760	500	169 억	83978	N	N	N	N
139	20240502	150403	57	100.00	KOSDAQ	금속	N	N	N	N	N	1599	-6	5	-0.37	62927285	39447	26.35	1594	1606	1586	2085	1124	1605	1595.24	0.25	-1387	1624	1614	1602	1592	1580	1608	1586	169	480	500	1150	1	1	33832921	541	18.81	0.56	12	0.12	85.00	2834.00	1809	20230616	-11.61	1250	20240408	27.92	1619	-1.24	20240429	1250	27.92	20240408	1809	-11.61	20230616	1250	27.92	20240408	0.99	N	037760	500	169 억	83978	N	N	N	N
140	20240502	140401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1599	-6	5	-0.37	42649668	26732	17.86	1594	1606	1586	2085	1124	1605	1595.45	0.25	-1387	1624	1614	1602	1592	1580	1608	1586	169	480	500	1150	1	1	33832921	541	18.81	0.56	12	0.08	85.00	2834.00	1809	20230616	-11.61	1250	20240408	27.92	1619	-1.24	20240429	1250	27.92	20240408	1809	-11.61	20230616	1250	27.92	20240408	0.99	N	037760	500	169 억	83978	N	N	N	N
141	20240502	130400	57	100.00	KOSDAQ	금속	N	N	N	N	N	1600	-5	5	-0.31	32501040	20373	13.61	1594	1606	1586	2085	1124	1605	1595.30	0.25	-1387	1624	1614	1602	1592	1580	1608	1586	169	480	500	1150	1	1	33832921	541	18.82	0.56	12	0.06	85.00	2834.00	1809	20230616	-11.55	1250	20240408	28.00	1619	-1.17	20240429	1250	28.00	20240408	1809	-11.55	20230616	1250	28.00	20240408	0.99	N	037760	500	169 억	83978	N	N	N	N
142	20240502	120400	57	100.00	KOSDAQ	금속	N	N	N	N	N	1599	-6	5	-0.37	30995792	19432	12.98	1594	1606	1586	2085	1124	1605	1595.09	0.25	-1399	1624	1614	1602	1592	1580	1608	1586	169	480	500	1150	1	1	33832921	541	18.81	0.56	12	0.06	85.00	2834.00	1809	20230616	-11.61	1250	20240408	27.92	1619	-1.24	20240429	1250	27.92	20240408	1809	-11.61	20230616	1250	27.92	20240408	0.99	N	037760	500	169 억	83978	N	N	N	N
143	20240502	110359	57	100.00	KOSDAQ	금속	N	N	N	N	N	1595	-10	5	-0.62	27212971	17062	11.40	1594	1606	1586	2085	1124	1605	1594.95	0.25	-1319	1624	1614	1602	1592	1580	1608	1586	169	480	500	1150	1	1	33832921	540	18.76	0.56	12	0.05	85.00	2834.00	1809	20230616	-11.83	1250	20240408	27.60	1619	-1.48	20240429	1250	27.60	20240408	1809	-11.83	20230616	1250	27.60	20240408	0.99	N	037760	500	169 억	83978	N	N	N	N
144	20240502	100359	57	100.00	KOSDAQ	금속	N	N	N	N	N	1603	-2	5	-0.12	14276980	8975	5.99	1594	1606	1586	2085	1124	1605	1590.75	0.25	-1289	1624	1614	1602	1592	1580	1608	1586	169	480	500	1150	1	1	33832921	542	18.86	0.57	12	0.03	85.00	2834.00	1809	20230616	-11.39	1250	20240408	28.24	1619	-0.99	20240429	1250	28.24	20240408	1809	-11.39	20230616	1250	28.24	20240408	0.99	N	037760	500	169 억	83978	N	N	N	N
145	20240502	090400	57	100.00	KOSDAQ	금속	N	N	N	N	N	1606	1	2	0.06	2346720	1473	0.98	1594	1606	1591	2085	1124	1605	1593.16	0.25	-119	1624	1614	1602	1592	1580	1608	1586	169	480	500	1150	1	1	33832921	543	18.89	0.57	12	0.00	85.00	2834.00	1809	20230616	-11.22	1250	20240408	28.48	1619	-0.80	20240429	1250	28.48	20240408	1809	-11.22	20230616	1250	28.48	20240408	0.99	N	037760	500	169 억	83978	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History