KissMeData/054410/price/prices-20240501.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	160555	57	100.00	KOSDAQ	금속	N	N	N	N	N	4605	-10	5	-0.22	19880500	4296	112.87	4605	4665	4605	5990	3235	4615	4627.68	0.27	297	4698	4656	4633	4591	4568	4645	4580	29	1375	500	3230	5	1	5726444	264	8.84	0.56	12	0.08	521.00	8259.00	7630	20230621	-39.65	4500	20240415	2.33	5270	-12.62	20240326	4500	2.33	20240415	7630	-39.65	20230621	4500	2.33	20240415	0.58	N	054410	500	28 억	15596	N	N	N	N
3	20240531	150550	57	100.00	KOSDAQ	금속	N	N	N	N	N	4635	20	2	0.43	19226455	4154	109.14	4605	4665	4605	5990	3235	4615	4628.42	0.27	297	4698	4656	4633	4591	4568	4645	4580	29	1375	500	3230	5	1	5726444	265	8.90	0.56	12	0.07	521.00	8259.00	7630	20230621	-39.25	4500	20240415	3.00	5270	-12.05	20240326	4500	3.00	20240415	7630	-39.25	20230621	4500	3.00	20240415	0.58	N	054410	500	28 억	15596	N	N	N	N
4	20240531	140554	57	100.00	KOSDAQ	금속	N	N	N	N	N	4645	30	2	0.65	18396610	3975	104.44	4605	4665	4605	5990	3235	4615	4628.08	0.27	306	4698	4656	4633	4591	4568	4645	4580	29	1375	500	3230	5	1	5726444	266	8.92	0.56	12	0.07	521.00	8259.00	7630	20230621	-39.12	4500	20240415	3.22	5270	-11.86	20240326	4500	3.22	20240415	7630	-39.12	20230621	4500	3.22	20240415	0.58	N	054410	500	28 억	15596	N	N	N	N
5	20240531	130556	57	100.00	KOSDAQ	금속	N	N	N	N	N	4645	30	2	0.65	18396610	3975	104.44	4605	4665	4605	5990	3235	4615	4628.08	0.27	306	4698	4656	4633	4591	4568	4645	4580	29	1375	500	3230	5	1	5726444	266	8.92	0.56	12	0.07	521.00	8259.00	7630	20230621	-39.12	4500	20240415	3.22	5270	-11.86	20240326	4500	3.22	20240415	7630	-39.12	20230621	4500	3.22	20240415	0.58	N	054410	500	28 억	15596	N	N	N	N
6	20240531	120558	57	100.00	KOSDAQ	금속	N	N	N	N	N	4645	30	2	0.65	18396610	3975	104.44	4605	4665	4605	5990	3235	4615	4628.08	0.27	306	4698	4656	4633	4591	4568	4645	4580	29	1375	500	3230	5	1	5726444	266	8.92	0.56	12	0.07	521.00	8259.00	7630	20230621	-39.12	4500	20240415	3.22	5270	-11.86	20240326	4500	3.22	20240415	7630	-39.12	20230621	4500	3.22	20240415	0.58	N	054410	500	28 억	15596	N	N	N	N
7	20240531	110554	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	35	2	0.76	16106900	3481	91.46	4605	4665	4605	5990	3235	4615	4627.09	0.27	306	4698	4656	4633	4591	4568	4645	4580	29	1375	500	3230	5	1	5726444	266	8.93	0.56	12	0.06	521.00	8259.00	7630	20230621	-39.06	4500	20240415	3.33	5270	-11.76	20240326	4500	3.33	20240415	7630	-39.06	20230621	4500	3.33	20240415	0.58	N	054410	500	28 억	15596	N	N	N	N
8	20240531	100556	57	100.00	KOSDAQ	금속	N	N	N	N	N	4665	50	2	1.08	16004915	3459	90.88	4605	4665	4605	5990	3235	4615	4627.04	0.27	307	4698	4656	4633	4591	4568	4645	4580	29	1375	500	3230	5	1	5726444	267	8.95	0.56	12	0.06	521.00	8259.00	7630	20230621	-38.86	4500	20240415	3.67	5270	-11.48	20240326	4500	3.67	20240415	7630	-38.86	20230621	4500	3.67	20240415	0.58	N	054410	500	28 억	15596	N	N	N	N
9	20240531	090553	57	100.00	KOSDAQ	금속	N	N	N	N	N	4635	20	2	0.43	2666960	578	15.19	4605	4635	4605	5990	3235	4615	4614.12	0.27	307	4698	4656	4633	4591	4568	4645	4580	29	1375	500	3230	5	1	5726444	265	8.90	0.56	12	0.01	521.00	8259.00	7630	20230621	-39.25	4500	20240415	3.00	5270	-12.05	20240326	4500	3.00	20240415	7630	-39.25	20230621	4500	3.00	20240415	0.58	N	054410	500	28 억	15596	N	N	N	N
10	20240530	160550	57	100.00	KOSDAQ	금속	N	N	N	N	N	4615	-60	5	-1.28	17603320	3806	33.16	4675	4675	4610	6070	3275	4675	4625.15	0.27	39	4785	4730	4695	4640	4605	4712	4622	29	1395	500	3270	5	1	5726444	264	8.86	0.56	12	0.07	521.00	8259.00	7630	20230621	-39.52	4500	20240415	2.56	5270	-12.43	20240326	4500	2.56	20240415	7630	-39.52	20230621	4500	2.56	20240415	0.58	N	054410	500	28 억	15557	N	N	N	N
11	20240530	150552	57	100.00	KOSDAQ	금속	N	N	N	N	N	4615	-60	5	-1.28	14607325	3157	27.50	4675	4675	4610	6070	3275	4675	4626.96	0.27	160	4785	4730	4695	4640	4605	4712	4622	29	1395	500	3270	5	1	5726444	264	8.86	0.56	12	0.06	521.00	8259.00	7630	20230621	-39.52	4500	20240415	2.56	5270	-12.43	20240326	4500	2.56	20240415	7630	-39.52	20230621	4500	2.56	20240415	0.58	N	054410	500	28 억	15557	N	N	N	N
12	20240530	140552	57	100.00	KOSDAQ	금속	N	N	N	N	N	4610	-65	5	-1.39	14005555	3027	26.37	4675	4675	4610	6070	3275	4675	4626.88	0.27	165	4785	4730	4695	4640	4605	4712	4622	29	1395	500	3270	5	1	5726444	264	8.85	0.56	12	0.05	521.00	8259.00	7630	20230621	-39.58	4500	20240415	2.44	5270	-12.52	20240326	4500	2.44	20240415	7630	-39.58	20230621	4500	2.44	20240415	0.58	N	054410	500	28 억	15557	N	N	N	N
13	20240530	130553	57	100.00	KOSDAQ	금속	N	N	N	N	N	4625	-50	5	-1.07	6457965	1390	12.11	4675	4675	4625	6070	3275	4675	4646.02	0.27	164	4785	4730	4695	4640	4605	4712	4622	29	1395	500	3270	5	1	5726444	265	8.88	0.56	12	0.02	521.00	8259.00	7630	20230621	-39.38	4500	20240415	2.78	5270	-12.24	20240326	4500	2.78	20240415	7630	-39.38	20230621	4500	2.78	20240415	0.58	N	054410	500	28 억	15557	N	N	N	N
14	20240530	120552	57	100.00	KOSDAQ	금속	N	N	N	N	N	4635	-40	5	-0.86	3265795	700	6.10	4675	4675	4625	6070	3275	4675	4665.42	0.27	-16	4785	4730	4695	4640	4605	4712	4622	29	1395	500	3270	5	1	5726444	265	8.90	0.56	12	0.01	521.00	8259.00	7630	20230621	-39.25	4500	20240415	3.00	5270	-12.05	20240326	4500	3.00	20240415	7630	-39.25	20230621	4500	3.00	20240415	0.58	N	054410	500	28 억	15557	N	N	N	N
15	20240530	110552	57	100.00	KOSDAQ	금속	N	N	N	N	N	4625	-50	5	-1.07	1238115	266	2.32	4675	4675	4625	6070	3275	4675	4654.57	0.27	3	4785	4730	4695	4640	4605	4712	4622	29	1395	500	3270	5	1	5726444	265	8.88	0.56	12	0.00	521.00	8259.00	7630	20230621	-39.38	4500	20240415	2.78	5270	-12.24	20240326	4500	2.78	20240415	7630	-39.38	20230621	4500	2.78	20240415	0.58	N	054410	500	28 억	15557	N	N	N	N
16	20240530	100553	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	0	3	0.00	705625	151	1.32	4675	4675	4650	6070	3275	4675	4673.01	0.27	0	4785	4730	4695	4640	4605	4712	4622	29	1395	500	3270	5	1	5726444	268	8.97	0.57	12	0.00	521.00	8259.00	7630	20230621	-38.73	4500	20240415	3.89	5270	-11.29	20240326	4500	3.89	20240415	7630	-38.73	20230621	4500	3.89	20240415	0.58	N	054410	500	28 억	15557	N	N	N	N
17	20240530	090553	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	0	3	0.00	617050	132	1.15	4675	4675	4650	6070	3275	4675	4674.62	0.27	0	4785	4730	4695	4640	4605	4712	4622	29	1395	500	3270	5	1	5726444	268	8.97	0.57	12	0.00	521.00	8259.00	7630	20230621	-38.73	4500	20240415	3.89	5270	-11.29	20240326	4500	3.89	20240415	7630	-38.73	20230621	4500	3.89	20240415	0.58	N	054410	500	28 억	15557	N	N	N	N
18	20240529	160548	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	-50	5	-1.06	54126525	11478	404.15	4725	4750	4660	6140	3310	4725	4715.68	0.29	-1242	4848	4786	4723	4661	4598	4817	4692	29	1415	500	3300	5	1	5726444	268	8.97	0.57	12	0.20	521.00	8259.00	7630	20230621	-38.73	4500	20240415	3.89	5270	-11.29	20240326	4500	3.89	20240415	7630	-38.73	20230621	4500	3.89	20240415	0.58	N	054410	500	28 억	16799	N	N	N	N
19	20240529	150546	57	100.00	KOSDAQ	금속	N	N	N	N	N	4720	-5	5	-0.11	50835875	10779	379.54	4725	4750	4660	6140	3310	4725	4716.20	0.29	-1184	4848	4786	4723	4661	4598	4817	4692	29	1415	500	3300	5	1	5726444	270	9.06	0.57	12	0.19	521.00	8259.00	7630	20230621	-38.14	4500	20240415	4.89	5270	-10.44	20240326	4500	4.89	20240415	7630	-38.14	20230621	4500	4.89	20240415	0.58	N	054410	500	28 억	16799	N	N	N	N
20	20240529	140547	57	100.00	KOSDAQ	금속	N	N	N	N	N	4740	15	2	0.32	46899485	9941	350.04	4725	4750	4660	6140	3310	4725	4717.78	0.29	-1184	4848	4786	4723	4661	4598	4817	4692	29	1415	500	3300	5	1	5726444	271	9.10	0.57	12	0.17	521.00	8259.00	7630	20230621	-37.88	4500	20240415	5.33	5270	-10.06	20240326	4500	5.33	20240415	7630	-37.88	20230621	4500	5.33	20240415	0.58	N	054410	500	28 억	16799	N	N	N	N
21	20240529	130548	57	100.00	KOSDAQ	금속	N	N	N	N	N	4725	0	3	0.00	43337350	9189	323.56	4725	4750	4660	6140	3310	4725	4716.22	0.29	-1003	4848	4786	4723	4661	4598	4817	4692	29	1415	500	3300	5	1	5726444	271	9.07	0.57	12	0.16	521.00	8259.00	7630	20230621	-38.07	4500	20240415	5.00	5270	-10.34	20240326	4500	5.00	20240415	7630	-38.07	20230621	4500	5.00	20240415	0.58	N	054410	500	28 억	16799	N	N	N	N
22	20240529	120551	57	100.00	KOSDAQ	금속	N	N	N	N	N	4725	0	3	0.00	43276135	9176	323.10	4725	4750	4660	6140	3310	4725	4716.23	0.29	-1002	4848	4786	4723	4661	4598	4817	4692	29	1415	500	3300	5	1	5726444	271	9.07	0.57	12	0.16	521.00	8259.00	7630	20230621	-38.07	4500	20240415	5.00	5270	-10.34	20240326	4500	5.00	20240415	7630	-38.07	20230621	4500	5.00	20240415	0.58	N	054410	500	28 억	16799	N	N	N	N
23	20240529	110548	57	100.00	KOSDAQ	금속	N	N	N	N	N	4725	0	3	0.00	21796185	4630	163.03	4725	4750	4660	6140	3310	4725	4707.60	0.29	-811	4848	4786	4723	4661	4598	4817	4692	29	1415	500	3300	5	1	5726444	271	9.07	0.57	12	0.08	521.00	8259.00	7630	20230621	-38.07	4500	20240415	5.00	5270	-10.34	20240326	4500	5.00	20240415	7630	-38.07	20230621	4500	5.00	20240415	0.58	N	054410	500	28 억	16799	N	N	N	N
24	20240529	100547	57	100.00	KOSDAQ	금속	N	N	N	N	N	4730	5	2	0.11	18500360	3933	138.49	4725	4750	4660	6140	3310	4725	4703.88	0.29	-305	4848	4786	4723	4661	4598	4817	4692	29	1415	500	3300	5	1	5726444	271	9.08	0.57	12	0.07	521.00	8259.00	7630	20230621	-38.01	4500	20240415	5.11	5270	-10.25	20240326	4500	5.11	20240415	7630	-38.01	20230621	4500	5.11	20240415	0.58	N	054410	500	28 억	16799	N	N	N	N
25	20240529	090543	57	100.00	KOSDAQ	금속	N	N	N	N	N	4735	10	2	0.21	609555	129	4.54	4725	4735	4725	6140	3310	4725	4725.23	0.29	3	4848	4786	4723	4661	4598	4817	4692	29	1415	500	3300	5	1	5726444	271	9.09	0.57	12	0.00	521.00	8259.00	7630	20230621	-37.94	4500	20240415	5.22	5270	-10.15	20240326	4500	5.22	20240415	7630	-37.94	20230621	4500	5.22	20240415	0.58	N	054410	500	28 억	16799	N	N	N	N
26	20240528	160544	57	100.00	KOSDAQ	금속	N	N	N	N	N	4725	65	2	1.39	13384060	2840	41.23	4660	4785	4660	6050	3265	4660	4712.70	0.29	-41	4706	4682	4661	4637	4616	4672	4627	29	1390	500	3260	5	1	5726444	271	9.07	0.57	12	0.05	521.00	8259.00	7630	20230621	-38.07	4500	20240415	5.00	5270	-10.34	20240326	4500	5.00	20240415	7630	-38.07	20230621	4500	5.00	20240415	0.58	N	054410	500	28 억	16840	N	N	N	N
27	20240528	150546	57	100.00	KOSDAQ	금속	N	N	N	N	N	4710	50	2	1.07	12495960	2652	38.50	4660	4785	4660	6050	3265	4660	4711.90	0.29	-41	4706	4682	4661	4637	4616	4672	4627	29	1390	500	3260	5	1	5726444	270	9.04	0.57	12	0.05	521.00	8259.00	7630	20230621	-38.27	4500	20240415	4.67	5270	-10.63	20240326	4500	4.67	20240415	7630	-38.27	20230621	4500	4.67	20240415	0.58	N	054410	500	28 억	16840	N	N	N	N
28	20240528	140547	57	100.00	KOSDAQ	금속	N	N	N	N	N	4730	70	2	1.50	12321680	2615	37.96	4660	4785	4660	6050	3265	4660	4711.92	0.29	-41	4706	4682	4661	4637	4616	4672	4627	29	1390	500	3260	5	1	5726444	271	9.08	0.57	12	0.05	521.00	8259.00	7630	20230621	-38.01	4500	20240415	5.11	5270	-10.25	20240326	4500	5.11	20240415	7630	-38.01	20230621	4500	5.11	20240415	0.58	N	054410	500	28 억	16840	N	N	N	N
29	20240528	130544	57	100.00	KOSDAQ	금속	N	N	N	N	N	4720	60	2	1.29	10257260	2178	31.62	4660	4725	4660	6050	3265	4660	4709.49	0.29	-41	4706	4682	4661	4637	4616	4672	4627	29	1390	500	3260	5	1	5726444	270	9.06	0.57	12	0.04	521.00	8259.00	7630	20230621	-38.14	4500	20240415	4.89	5270	-10.44	20240326	4500	4.89	20240415	7630	-38.14	20230621	4500	4.89	20240415	0.58	N	054410	500	28 억	16840	N	N	N	N
30	20240528	120545	57	100.00	KOSDAQ	금속	N	N	N	N	N	4720	60	2	1.29	5693910	1212	17.60	4660	4725	4660	6050	3265	4660	4697.95	0.29	-41	4706	4682	4661	4637	4616	4672	4627	29	1390	500	3260	5	1	5726444	270	9.06	0.57	12	0.02	521.00	8259.00	7630	20230621	-38.14	4500	20240415	4.89	5270	-10.44	20240326	4500	4.89	20240415	7630	-38.14	20230621	4500	4.89	20240415	0.58	N	054410	500	28 억	16840	N	N	N	N
31	20240528	110533	57	100.00	KOSDAQ	금속	N	N	N	N	N	4705	45	2	0.97	4712120	1004	14.58	4660	4720	4660	6050	3265	4660	4693.35	0.29	-41	4706	4682	4661	4637	4616	4672	4627	29	1390	500	3260	5	1	5726444	269	9.03	0.57	12	0.02	521.00	8259.00	7630	20230621	-38.34	4500	20240415	4.56	5270	-10.72	20240326	4500	4.56	20240415	7630	-38.34	20230621	4500	4.56	20240415	0.58	N	054410	500	28 억	16840	N	N	N	N
32	20240528	100546	57	100.00	KOSDAQ	금속	N	N	N	N	N	4705	45	2	0.97	4519595	963	13.98	4660	4720	4660	6050	3265	4660	4693.25	0.29	-20	4706	4682	4661	4637	4616	4672	4627	29	1390	500	3260	5	1	5726444	269	9.03	0.57	12	0.02	521.00	8259.00	7630	20230621	-38.34	4500	20240415	4.56	5270	-10.72	20240326	4500	4.56	20240415	7630	-38.34	20230621	4500	4.56	20240415	0.58	N	054410	500	28 억	16840	N	N	N	N
33	20240528	090546	57	100.00	KOSDAQ	금속	N	N	N	N	N	4705	45	2	0.97	3522210	751	10.90	4660	4705	4660	6050	3265	4660	4690.03	0.29	0	4706	4682	4661	4637	4616	4672	4627	29	1390	500	3260	5	1	5726444	269	9.03	0.57	12	0.01	521.00	8259.00	7630	20230621	-38.34	4500	20240415	4.56	5270	-10.72	20240326	4500	4.56	20240415	7630	-38.34	20230621	4500	4.56	20240415	0.58	N	054410	500	28 억	16840	N	N	N	N
34	20240527	160535	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	-25	5	-0.53	32125420	6888	145.87	4685	4685	4640	6090	3280	4685	4663.97	0.29	0	4735	4710	4670	4645	4605	4722	4657	29	1405	500	3270	5	1	5726444	267	8.94	0.56	12	0.12	521.00	8259.00	7630	20230621	-38.93	4500	20240415	3.56	5270	-11.57	20240326	4500	3.56	20240415	7630	-38.93	20230621	4500	3.56	20240415	0.58	N	054410	500	28 억	16840	N	N	N	N
35	20240527	150546	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	-25	5	-0.53	31134945	6675	141.36	4685	4685	4640	6090	3280	4685	4664.41	0.29	0	4735	4710	4670	4645	4605	4722	4657	29	1405	500	3270	5	1	5726444	267	8.94	0.56	12	0.12	521.00	8259.00	7630	20230621	-38.93	4500	20240415	3.56	5270	-11.57	20240326	4500	3.56	20240415	7630	-38.93	20230621	4500	3.56	20240415	0.58	N	054410	500	28 억	16840	N	N	N	N
36	20240527	140544	57	100.00	KOSDAQ	금속	N	N	N	N	N	4680	-5	5	-0.11	26975765	5782	122.45	4685	4685	4640	6090	3280	4685	4665.47	0.29	0	4735	4710	4670	4645	4605	4722	4657	29	1405	500	3270	5	1	5726444	268	8.98	0.57	12	0.10	521.00	8259.00	7630	20230621	-38.66	4500	20240415	4.00	5270	-11.20	20240326	4500	4.00	20240415	7630	-38.66	20230621	4500	4.00	20240415	0.58	N	054410	500	28 억	16840	N	N	N	N
37	20240527	130543	57	100.00	KOSDAQ	금속	N	N	N	N	N	4680	-5	5	-0.11	6757700	1444	30.58	4685	4685	4640	6090	3280	4685	4679.85	0.29	0	4735	4710	4670	4645	4605	4722	4657	29	1405	500	3270	5	1	5726444	268	8.98	0.57	12	0.03	521.00	8259.00	7630	20230621	-38.66	4500	20240415	4.00	5270	-11.20	20240326	4500	4.00	20240415	7630	-38.66	20230621	4500	4.00	20240415	0.58	N	054410	500	28 억	16840	N	N	N	N
38	20240527	120545	57	100.00	KOSDAQ	금속	N	N	N	N	N	4665	-20	5	-0.43	6397695	1367	28.95	4685	4685	4640	6090	3280	4685	4680.10	0.29	0	4735	4710	4670	4645	4605	4722	4657	29	1405	500	3270	5	1	5726444	267	8.95	0.56	12	0.02	521.00	8259.00	7630	20230621	-38.86	4500	20240415	3.67	5270	-11.48	20240326	4500	3.67	20240415	7630	-38.86	20230621	4500	3.67	20240415	0.58	N	054410	500	28 억	16840	N	N	N	N
39	20240527	110544	57	100.00	KOSDAQ	금속	N	N	N	N	N	4680	-5	5	-0.11	6183015	1321	27.98	4685	4685	4640	6090	3280	4685	4680.56	0.29	0	4735	4710	4670	4645	4605	4722	4657	29	1405	500	3270	5	1	5726444	268	8.98	0.57	12	0.02	521.00	8259.00	7630	20230621	-38.66	4500	20240415	4.00	5270	-11.20	20240326	4500	4.00	20240415	7630	-38.66	20230621	4500	4.00	20240415	0.58	N	054410	500	28 억	16840	N	N	N	N
40	20240527	100542	57	100.00	KOSDAQ	금속	N	N	N	N	N	4680	-5	5	-0.11	4736395	1011	21.41	4685	4685	4640	6090	3280	4685	4684.86	0.29	0	4735	4710	4670	4645	4605	4722	4657	29	1405	500	3270	5	1	5726444	268	8.98	0.57	12	0.02	521.00	8259.00	7630	20230621	-38.66	4500	20240415	4.00	5270	-11.20	20240326	4500	4.00	20240415	7630	-38.66	20230621	4500	4.00	20240415	0.58	N	054410	500	28 억	16840	N	N	N	N
41	20240527	090543	57	100.00	KOSDAQ	금속	N	N	N	N	N	4685	0	3	0.00	4516340	964	20.42	4685	4685	4685	6090	3280	4685	4685.00	0.29	0	4735	4710	4670	4645	4605	4722	4657	29	1405	500	3270	5	1	5726444	268	8.99	0.57	12	0.02	521.00	8259.00	7630	20230621	-38.60	4500	20240415	4.11	5270	-11.10	20240326	4500	4.11	20240415	7630	-38.60	20230621	4500	4.11	20240415	0.58	N	054410	500	28 억	16840	N	N	N	N
42	20240524	160517	57	100.00	KOSDAQ	금속	N	N	N	N	N	4685	-10	5	-0.21	22133745	4722	431.63	4630	4695	4630	6100	3290	4695	4687.37	0.30	-60	4781	4737	4681	4637	4581	4710	4610	29	1405	500	3280	5	1	5726444	268	8.99	0.57	12	0.08	521.00	8259.00	7630	20230621	-38.60	4500	20240415	4.11	5270	-11.10	20240326	4500	4.11	20240415	7630	-38.60	20230621	4500	4.11	20240415	0.58	N	054410	500	28 억	16899	N	N	N	N
43	20240524	150515	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	-5	5	-0.11	21280945	4540	414.99	4630	4695	4630	6100	3290	4695	4687.43	0.30	-60	4781	4737	4681	4637	4581	4710	4610	29	1405	500	3280	5	1	5726444	269	9.00	0.57	12	0.08	521.00	8259.00	7630	20230621	-38.53	4500	20240415	4.22	5270	-11.01	20240326	4500	4.22	20240415	7630	-38.53	20230621	4500	4.22	20240415	0.58	N	054410	500	28 억	16899	N	N	N	N
44	20240524	140518	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	-5	5	-0.11	20980935	4476	409.14	4630	4695	4630	6100	3290	4695	4687.43	0.30	-60	4781	4737	4681	4637	4581	4710	4610	29	1405	500	3280	5	1	5726444	269	9.00	0.57	12	0.08	521.00	8259.00	7630	20230621	-38.53	4500	20240415	4.22	5270	-11.01	20240326	4500	4.22	20240415	7630	-38.53	20230621	4500	4.22	20240415	0.58	N	054410	500	28 억	16899	N	N	N	N
45	20240524	130517	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	-5	5	-0.11	15991105	3412	311.88	4630	4695	4630	6100	3290	4695	4686.72	0.30	-60	4781	4737	4681	4637	4581	4710	4610	29	1405	500	3280	5	1	5726444	269	9.00	0.57	12	0.06	521.00	8259.00	7630	20230621	-38.53	4500	20240415	4.22	5270	-11.01	20240326	4500	4.22	20240415	7630	-38.53	20230621	4500	4.22	20240415	0.58	N	054410	500	28 억	16899	N	N	N	N
46	20240524	120516	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	-5	5	-0.11	15981725	3410	311.70	4630	4695	4630	6100	3290	4695	4686.72	0.30	-60	4781	4737	4681	4637	4581	4710	4610	29	1405	500	3280	5	1	5726444	269	9.00	0.57	12	0.06	521.00	8259.00	7630	20230621	-38.53	4500	20240415	4.22	5270	-11.01	20240326	4500	4.22	20240415	7630	-38.53	20230621	4500	4.22	20240415	0.58	N	054410	500	28 억	16899	N	N	N	N
47	20240524	110516	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	-5	5	-0.11	11104185	2370	216.64	4630	4695	4630	6100	3290	4695	4685.31	0.30	-59	4781	4737	4681	4637	4581	4710	4610	29	1405	500	3280	5	1	5726444	269	9.00	0.57	12	0.04	521.00	8259.00	7630	20230621	-38.53	4500	20240415	4.22	5270	-11.01	20240326	4500	4.22	20240415	7630	-38.53	20230621	4500	4.22	20240415	0.58	N	054410	500	28 억	16899	N	N	N	N
48	20240524	100519	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	-5	5	-0.11	8975525	1916	175.14	4630	4695	4630	6100	3290	4695	4684.51	0.30	-50	4781	4737	4681	4637	4581	4710	4610	29	1405	500	3280	5	1	5726444	269	9.00	0.57	12	0.03	521.00	8259.00	7630	20230621	-38.53	4500	20240415	4.22	5270	-11.01	20240326	4500	4.22	20240415	7630	-38.53	20230621	4500	4.22	20240415	0.58	N	054410	500	28 억	16899	N	N	N	N
49	20240524	090517	57	100.00	KOSDAQ	금속	N	N	N	N	N	4680	-15	5	-0.32	1379790	298	27.24	4630	4680	4630	6100	3290	4695	4630.17	0.30	-50	4781	4737	4681	4637	4581	4710	4610	29	1405	500	3280	5	1	5726444	268	8.98	0.57	12	0.01	521.00	8259.00	7630	20230621	-38.66	4500	20240415	4.00	5270	-11.20	20240326	4500	4.00	20240415	7630	-38.66	20230621	4500	4.00	20240415	0.58	N	054410	500	28 억	16899	N	N	N	N
50	20240523	160513	57	100.00	KOSDAQ	금속	N	N	N	N	N	4695	20	2	0.43	5131610	1094	100.55	4700	4725	4625	6070	3275	4675	4690.69	0.30	0	4701	4687	4676	4662	4651	4695	4670	29	1395	500	3270	5	1	5726444	269	9.01	0.57	12	0.02	521.00	8259.00	7630	20230621	-38.47	4500	20240415	4.33	5270	-10.91	20240326	4500	4.33	20240415	7630	-38.47	20230621	4500	4.33	20240415	0.58	N	054410	500	28 억	16899	N	N	N	N
51	20240523	150517	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	-5	5	-0.11	3728665	795	73.07	4700	4725	4625	6070	3275	4675	4690.14	0.30	0	4701	4687	4676	4662	4651	4695	4670	29	1395	500	3270	5	1	5726444	267	8.96	0.57	12	0.01	521.00	8259.00	7630	20230621	-38.79	4500	20240415	3.78	5270	-11.39	20240326	4500	3.78	20240415	7630	-38.79	20230621	4500	3.78	20240415	0.58	N	054410	500	28 억	16899	N	N	N	N
52	20240523	140519	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	-25	5	-0.53	3514530	749	68.84	4700	4725	4625	6070	3275	4675	4692.30	0.30	0	4701	4687	4676	4662	4651	4695	4670	29	1395	500	3270	5	1	5726444	266	8.93	0.56	12	0.01	521.00	8259.00	7630	20230621	-39.06	4500	20240415	3.33	5270	-11.76	20240326	4500	3.33	20240415	7630	-39.06	20230621	4500	3.33	20240415	0.58	N	054410	500	28 억	16899	N	N	N	N
53	20240523	130517	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	-5	5	-0.11	2498745	531	48.81	4700	4725	4625	6070	3275	4675	4705.73	0.30	0	4701	4687	4676	4662	4651	4695	4670	29	1395	500	3270	5	1	5726444	267	8.96	0.57	12	0.01	521.00	8259.00	7630	20230621	-38.79	4500	20240415	3.78	5270	-11.39	20240326	4500	3.78	20240415	7630	-38.79	20230621	4500	3.78	20240415	0.58	N	054410	500	28 억	16899	N	N	N	N
54	20240523	120514	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	-5	5	-0.11	2410015	512	47.06	4700	4725	4625	6070	3275	4675	4707.06	0.30	0	4701	4687	4676	4662	4651	4695	4670	29	1395	500	3270	5	1	5726444	267	8.96	0.57	12	0.01	521.00	8259.00	7630	20230621	-38.79	4500	20240415	3.78	5270	-11.39	20240326	4500	3.78	20240415	7630	-38.79	20230621	4500	3.78	20240415	0.58	N	054410	500	28 억	16899	N	N	N	N
55	20240523	110514	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	-5	5	-0.11	2199890	467	42.92	4700	4725	4625	6070	3275	4675	4710.69	0.30	0	4701	4687	4676	4662	4651	4695	4670	29	1395	500	3270	5	1	5726444	267	8.96	0.57	12	0.01	521.00	8259.00	7630	20230621	-38.79	4500	20240415	3.78	5270	-11.39	20240326	4500	3.78	20240415	7630	-38.79	20230621	4500	3.78	20240415	0.58	N	054410	500	28 억	16899	N	N	N	N
56	20240523	100514	57	100.00	KOSDAQ	금속	N	N	N	N	N	4680	5	2	0.11	2162665	459	42.19	4700	4725	4625	6070	3275	4675	4711.69	0.30	0	4701	4687	4676	4662	4651	4695	4670	29	1395	500	3270	5	1	5726444	268	8.98	0.57	12	0.01	521.00	8259.00	7630	20230621	-38.66	4500	20240415	4.00	5270	-11.20	20240326	4500	4.00	20240415	7630	-38.66	20230621	4500	4.00	20240415	0.58	N	054410	500	28 억	16899	N	N	N	N
57	20240523	090517	57	100.00	KOSDAQ	금속	N	N	N	N	N	4725	50	2	1.07	14125	3	0.28	4700	4725	4700	6070	3275	4675	4708.33	0.30	0	4701	4687	4676	4662	4651	4695	4670	29	1395	500	3270	5	1	5726444	271	9.07	0.57	12	0.00	521.00	8259.00	7630	20230621	-38.07	4500	20240415	5.00	5270	-10.34	20240326	4500	5.00	20240415	7630	-38.07	20230621	4500	5.00	20240415	0.58	N	054410	500	28 억	16899	N	N	N	N
58	20240522	160510	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	10	2	0.21	5077045	1088	32.33	4665	4690	4665	6060	3270	4665	4666.40	0.30	-15	4831	4747	4681	4597	4531	4790	4640	29	1395	500	3260	5	1	5726444	268	8.97	0.57	12	0.02	521.00	8259.00	7630	20230621	-38.73	4500	20240415	3.89	5270	-11.29	20240326	4500	3.89	20240415	7630	-38.73	20230621	4500	3.89	20240415	0.58	N	054410	500	28 억	16914	N	N	N	N
59	20240522	150513	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	5	2	0.11	4437685	951	28.26	4665	4690	4665	6060	3270	4665	4666.34	0.30	0	4831	4747	4681	4597	4531	4790	4640	29	1395	500	3260	5	1	5726444	267	8.96	0.57	12	0.02	521.00	8259.00	7630	20230621	-38.79	4500	20240415	3.78	5270	-11.39	20240326	4500	3.78	20240415	7630	-38.79	20230621	4500	3.78	20240415	0.58	N	054410	500	28 억	16914	N	N	N	N
60	20240522	140515	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	5	2	0.11	4419010	947	28.14	4665	4690	4665	6060	3270	4665	4666.33	0.30	0	4831	4747	4681	4597	4531	4790	4640	29	1395	500	3260	5	1	5726444	267	8.96	0.57	12	0.02	521.00	8259.00	7630	20230621	-38.79	4500	20240415	3.78	5270	-11.39	20240326	4500	3.78	20240415	7630	-38.79	20230621	4500	3.78	20240415	0.58	N	054410	500	28 억	16914	N	N	N	N
61	20240522	130511	57	100.00	KOSDAQ	금속	N	N	N	N	N	4665	0	3	0.00	3285260	704	20.92	4665	4690	4665	6060	3270	4665	4666.56	0.30	0	4831	4747	4681	4597	4531	4790	4640	29	1395	500	3260	5	1	5726444	267	8.95	0.56	12	0.01	521.00	8259.00	7630	20230621	-38.86	4500	20240415	3.67	5270	-11.48	20240326	4500	3.67	20240415	7630	-38.86	20230621	4500	3.67	20240415	0.58	N	054410	500	28 억	16914	N	N	N	N
62	20240522	120511	57	100.00	KOSDAQ	금속	N	N	N	N	N	4680	15	2	0.32	943170	202	6.00	4665	4690	4665	6060	3270	4665	4669.16	0.30	0	4831	4747	4681	4597	4531	4790	4640	29	1395	500	3260	5	1	5726444	268	8.98	0.57	12	0.00	521.00	8259.00	7630	20230621	-38.66	4500	20240415	4.00	5270	-11.20	20240326	4500	4.00	20240415	7630	-38.66	20230621	4500	4.00	20240415	0.58	N	054410	500	28 억	16914	N	N	N	N
63	20240522	110515	57	100.00	KOSDAQ	금속	N	N	N	N	N	4665	0	3	0.00	919795	197	5.85	4665	4690	4665	6060	3270	4665	4669.01	0.30	3	4831	4747	4681	4597	4531	4790	4640	29	1395	500	3260	5	1	5726444	267	8.95	0.56	12	0.00	521.00	8259.00	7630	20230621	-38.86	4500	20240415	3.67	5270	-11.48	20240326	4500	3.67	20240415	7630	-38.86	20230621	4500	3.67	20240415	0.58	N	054410	500	28 억	16914	N	N	N	N
64	20240522	100513	57	100.00	KOSDAQ	금속	N	N	N	N	N	4680	15	2	0.32	807740	173	5.14	4665	4690	4665	6060	3270	4665	4669.02	0.30	9	4831	4747	4681	4597	4531	4790	4640	29	1395	500	3260	5	1	5726444	268	8.98	0.57	12	0.00	521.00	8259.00	7630	20230621	-38.66	4500	20240415	4.00	5270	-11.20	20240326	4500	4.00	20240415	7630	-38.66	20230621	4500	4.00	20240415	0.58	N	054410	500	28 억	16914	N	N	N	N
65	20240522	090512	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	25	2	0.54	494515	106	3.15	4665	4690	4665	6060	3270	4665	4665.24	0.30	-15	4831	4747	4681	4597	4531	4790	4640	29	1395	500	3260	5	1	5726444	269	9.00	0.57	12	0.00	521.00	8259.00	7630	20230621	-38.53	4500	20240415	4.22	5270	-11.01	20240326	4500	4.22	20240415	7630	-38.53	20230621	4500	4.22	20240415	0.58	N	054410	500	28 억	16914	N	N	N	N
66	20240521	160508	57	100.00	KOSDAQ	금속	N	N	N	N	N	4665	50	2	1.08	15710050	3365	64.65	4615	4765	4615	5990	3235	4615	4668.66	0.30	-71	4671	4642	4626	4597	4581	4635	4590	29	1375	500	3230	5	1	5726444	267	8.95	0.56	12	0.06	521.00	8259.00	7630	20230621	-38.86	4500	20240415	3.67	5270	-11.48	20240326	4500	3.67	20240415	7630	-38.86	20230621	4500	3.67	20240415	0.58	N	054410	500	28 억	16985	N	N	N	N
67	20240521	150513	57	100.00	KOSDAQ	금속	N	N	N	N	N	4695	80	2	1.73	14949370	3202	61.52	4615	4765	4615	5990	3235	4615	4668.76	0.30	-71	4671	4642	4626	4597	4581	4635	4590	29	1375	500	3230	5	1	5726444	269	9.01	0.57	12	0.06	521.00	8259.00	7630	20230621	-38.47	4500	20240415	4.33	5270	-10.91	20240326	4500	4.33	20240415	7630	-38.47	20230621	4500	4.33	20240415	0.58	N	054410	500	28 억	16985	N	N	N	N
68	20240521	140511	57	100.00	KOSDAQ	금속	N	N	N	N	N	4705	90	2	1.95	11482195	2459	47.24	4615	4765	4615	5990	3235	4615	4669.46	0.30	-71	4671	4642	4626	4597	4581	4635	4590	29	1375	500	3230	5	1	5726444	269	9.03	0.57	12	0.04	521.00	8259.00	7630	20230621	-38.34	4500	20240415	4.56	5270	-10.72	20240326	4500	4.56	20240415	7630	-38.34	20230621	4500	4.56	20240415	0.58	N	054410	500	28 억	16985	N	N	N	N
69	20240521	130512	57	100.00	KOSDAQ	금속	N	N	N	N	N	4705	90	2	1.95	10145975	2175	41.79	4615	4765	4615	5990	3235	4615	4664.82	0.30	-71	4671	4642	4626	4597	4581	4635	4590	29	1375	500	3230	5	1	5726444	269	9.03	0.57	12	0.04	521.00	8259.00	7630	20230621	-38.34	4500	20240415	4.56	5270	-10.72	20240326	4500	4.56	20240415	7630	-38.34	20230621	4500	4.56	20240415	0.58	N	054410	500	28 억	16985	N	N	N	N
70	20240521	120512	57	100.00	KOSDAQ	금속	N	N	N	N	N	4710	95	2	2.06	9129250	1959	37.64	4615	4765	4615	5990	3235	4615	4660.16	0.30	-60	4671	4642	4626	4597	4581	4635	4590	29	1375	500	3230	5	1	5726444	270	9.04	0.57	12	0.03	521.00	8259.00	7630	20230621	-38.27	4500	20240415	4.67	5270	-10.63	20240326	4500	4.67	20240415	7630	-38.27	20230621	4500	4.67	20240415	0.58	N	054410	500	28 억	16985	N	N	N	N
71	20240521	110513	57	100.00	KOSDAQ	금속	N	N	N	N	N	4720	105	2	2.28	8903170	1911	36.71	4615	4765	4615	5990	3235	4615	4658.91	0.30	-58	4671	4642	4626	4597	4581	4635	4590	29	1375	500	3230	5	1	5726444	270	9.06	0.57	12	0.03	521.00	8259.00	7630	20230621	-38.14	4500	20240415	4.89	5270	-10.44	20240326	4500	4.89	20240415	7630	-38.14	20230621	4500	4.89	20240415	0.58	N	054410	500	28 억	16985	N	N	N	N
72	20240521	100511	57	100.00	KOSDAQ	금속	N	N	N	N	N	4735	120	2	2.60	7493835	1613	30.99	4615	4765	4615	5990	3235	4615	4645.90	0.30	-69	4671	4642	4626	4597	4581	4635	4590	29	1375	500	3230	5	1	5726444	271	9.09	0.57	12	0.03	521.00	8259.00	7630	20230621	-37.94	4500	20240415	5.22	5270	-10.15	20240326	4500	5.22	20240415	7630	-37.94	20230621	4500	5.22	20240415	0.58	N	054410	500	28 억	16985	N	N	N	N
73	20240521	090509	57	100.00	KOSDAQ	금속	N	N	N	N	N	4630	15	2	0.33	3553670	770	14.79	4615	4630	4615	5990	3235	4615	4615.16	0.30	0	4671	4642	4626	4597	4581	4635	4590	29	1375	500	3230	5	1	5726444	265	8.89	0.56	12	0.01	521.00	8259.00	7630	20230621	-39.32	4500	20240415	2.89	5270	-12.14	20240326	4500	2.89	20240415	7630	-39.32	20230621	4500	2.89	20240415	0.58	N	054410	500	28 억	16985	N	N	N	N
74	20240517	160512	57	100.00	KOSDAQ	금속	N	N	N	N	N	4655	-50	5	-1.06	34150895	7309	329.68	4705	4730	4655	6110	3295	4705	4672.44	0.30	-81	4798	4751	4723	4676	4648	4737	4662	29	1405	500	3290	5	1	5726444	267	8.93	0.56	12	0.13	521.00	8259.00	7630	20230621	-38.99	4500	20240415	3.44	5270	-11.67	20240326	4500	3.44	20240415	7630	-38.99	20230621	4500	3.44	20240415	0.58	N	054410	500	28 억	17050	N	N	N	N
75	20240517	150514	57	100.00	KOSDAQ	금속	N	N	N	N	N	4685	-20	5	-0.43	28306580	6054	273.07	4705	4730	4655	6110	3295	4705	4675.68	0.30	623	4798	4751	4723	4676	4648	4737	4662	29	1405	500	3290	5	1	5726444	268	8.99	0.57	12	0.11	521.00	8259.00	7630	20230621	-38.60	4500	20240415	4.11	5270	-11.10	20240326	4500	4.11	20240415	7630	-38.60	20230621	4500	4.11	20240415	0.58	N	054410	500	28 억	17050	N	N	N	N
76	20240517	140508	57	100.00	KOSDAQ	금속	N	N	N	N	N	4665	-40	5	-0.85	26804190	5732	258.55	4705	4730	4655	6110	3295	4705	4676.24	0.30	575	4798	4751	4723	4676	4648	4737	4662	29	1405	500	3290	5	1	5726444	267	8.95	0.56	12	0.10	521.00	8259.00	7630	20230621	-38.86	4500	20240415	3.67	5270	-11.48	20240326	4500	3.67	20240415	7630	-38.86	20230621	4500	3.67	20240415	0.58	N	054410	500	28 억	17050	N	N	N	N
77	20240517	130504	57	100.00	KOSDAQ	금속	N	N	N	N	N	4680	-25	5	-0.53	25388940	5430	244.93	4705	4730	4655	6110	3295	4705	4675.68	0.30	768	4798	4751	4723	4676	4648	4737	4662	29	1405	500	3290	5	1	5726444	268	8.98	0.57	12	0.09	521.00	8259.00	7630	20230621	-38.66	4500	20240415	4.00	5270	-11.20	20240326	4500	4.00	20240415	7630	-38.66	20230621	4500	4.00	20240415	0.58	N	054410	500	28 억	17050	N	N	N	N
78	20240517	120505	57	100.00	KOSDAQ	금속	N	N	N	N	N	4655	-50	5	-1.06	21542930	4604	207.67	4705	4730	4655	6110	3295	4705	4679.18	0.30	769	4798	4751	4723	4676	4648	4737	4662	29	1405	500	3290	5	1	5726444	267	8.93	0.56	12	0.08	521.00	8259.00	7630	20230621	-38.99	4500	20240415	3.44	5270	-11.67	20240326	4500	3.44	20240415	7630	-38.99	20230621	4500	3.44	20240415	0.58	N	054410	500	28 억	17050	N	N	N	N
79	20240517	110506	57	100.00	KOSDAQ	금속	N	N	N	N	N	4730	25	2	0.53	4688335	995	44.88	4705	4730	4705	6110	3295	4705	4711.89	0.30	-81	4798	4751	4723	4676	4648	4737	4662	29	1405	500	3290	5	1	5726444	271	9.08	0.57	12	0.02	521.00	8259.00	7630	20230621	-38.01	4500	20240415	5.11	5270	-10.25	20240326	4500	5.11	20240415	7630	-38.01	20230621	4500	5.11	20240415	0.58	N	054410	500	28 억	17050	N	N	N	N
80	20240517	100502	57	100.00	KOSDAQ	금속	N	N	N	N	N	4705	0	3	0.00	4683605	994	44.84	4705	4730	4705	6110	3295	4705	4711.88	0.30	-81	4798	4751	4723	4676	4648	4737	4662	29	1405	500	3290	5	1	5726444	269	9.03	0.57	12	0.02	521.00	8259.00	7630	20230621	-38.34	4500	20240415	4.56	5270	-10.72	20240326	4500	4.56	20240415	7630	-38.34	20230621	4500	4.56	20240415	0.58	N	054410	500	28 억	17050	N	N	N	N
81	20240517	090506	57	100.00	KOSDAQ	금속	N	N	N	N	N	4705	0	3	0.00	2823880	600	27.06	4705	4725	4705	6110	3295	4705	4706.47	0.30	-81	4798	4751	4723	4676	4648	4737	4662	29	1405	500	3290	5	1	5726444	269	9.03	0.57	12	0.01	521.00	8259.00	7630	20230621	-38.34	4500	20240415	4.56	5270	-10.72	20240326	4500	4.56	20240415	7630	-38.34	20230621	4500	4.56	20240415	0.58	N	054410	500	28 억	17050	N	N	N	N
82	20240516	160503	57	100.00	KOSDAQ	금속	N	N	N	N	N	4705	5	2	0.11	10460140	2217	45.12	4735	4770	4695	6110	3290	4700	4718.15	0.30	-2	4993	4846	4768	4621	4543	4807	4582	29	1410	500	3290	5	1	5726444	269	9.03	0.57	12	0.04	521.00	8259.00	7630	20230621	-38.34	4500	20240415	4.56	5270	-10.72	20240326	4500	4.56	20240415	7630	-38.34	20230621	4500	4.56	20240415	0.58	N	054410	500	28 억	17052	N	N	N	N
83	20240516	150502	57	100.00	KOSDAQ	금속	N	N	N	N	N	4740	40	2	0.85	9453100	2003	40.76	4735	4770	4695	6110	3290	4700	4719.47	0.30	-2	4993	4846	4768	4621	4543	4807	4582	29	1410	500	3290	5	1	5726444	271	9.10	0.57	12	0.03	521.00	8259.00	7630	20230621	-37.88	4500	20240415	5.33	5270	-10.06	20240326	4500	5.33	20240415	7630	-37.88	20230621	4500	5.33	20240415	0.58	N	054410	500	28 억	17052	N	N	N	N
84	20240516	140506	57	100.00	KOSDAQ	금속	N	N	N	N	N	4745	45	2	0.96	8507075	1802	36.67	4735	4770	4695	6110	3290	4700	4720.91	0.30	-2	4993	4846	4768	4621	4543	4807	4582	29	1410	500	3290	5	1	5726444	272	9.11	0.57	12	0.03	521.00	8259.00	7630	20230621	-37.81	4500	20240415	5.44	5270	-9.96	20240326	4500	5.44	20240415	7630	-37.81	20230621	4500	5.44	20240415	0.58	N	054410	500	28 억	17052	N	N	N	N
85	20240516	130505	57	100.00	KOSDAQ	금속	N	N	N	N	N	4750	50	2	1.06	8222355	1742	35.45	4735	4770	4695	6110	3290	4700	4720.07	0.30	-2	4993	4846	4768	4621	4543	4807	4582	29	1410	500	3290	5	1	5726444	272	9.12	0.58	12	0.03	521.00	8259.00	7630	20230621	-37.75	4500	20240415	5.56	5270	-9.87	20240326	4500	5.56	20240415	7630	-37.75	20230621	4500	5.56	20240415	0.58	N	054410	500	28 억	17052	N	N	N	N
86	20240516	120501	57	100.00	KOSDAQ	금속	N	N	N	N	N	4755	55	2	1.17	8103535	1717	34.94	4735	4770	4695	6110	3290	4700	4719.59	0.30	-2	4993	4846	4768	4621	4543	4807	4582	29	1410	500	3290	5	1	5726444	272	9.13	0.58	12	0.03	521.00	8259.00	7630	20230621	-37.68	4500	20240415	5.67	5270	-9.77	20240326	4500	5.67	20240415	7630	-37.68	20230621	4500	5.67	20240415	0.58	N	054410	500	28 억	17052	N	N	N	N
87	20240516	110500	57	100.00	KOSDAQ	금속	N	N	N	N	N	4760	60	2	1.28	2948415	621	12.64	4735	4770	4700	6110	3290	4700	4747.85	0.30	-2	4993	4846	4768	4621	4543	4807	4582	29	1410	500	3290	5	1	5726444	273	9.14	0.58	12	0.01	521.00	8259.00	7630	20230621	-37.61	4500	20240415	5.78	5270	-9.68	20240326	4500	5.78	20240415	7630	-37.61	20230621	4500	5.78	20240415	0.58	N	054410	500	28 억	17052	N	N	N	N
88	20240516	100501	57	100.00	KOSDAQ	금속	N	N	N	N	N	4760	60	2	1.28	2948415	621	12.64	4735	4770	4700	6110	3290	4700	4747.85	0.30	-2	4993	4846	4768	4621	4543	4807	4582	29	1410	500	3290	5	1	5726444	273	9.14	0.58	12	0.01	521.00	8259.00	7630	20230621	-37.61	4500	20240415	5.78	5270	-9.68	20240326	4500	5.78	20240415	7630	-37.61	20230621	4500	5.78	20240415	0.58	N	054410	500	28 억	17052	N	N	N	N
89	20240516	090502	57	100.00	KOSDAQ	금속	N	N	N	N	N	4700	0	3	0.00	701520	149	3.03	4735	4745	4700	6110	3290	4700	4708.19	0.30	0	4993	4846	4768	4621	4543	4807	4582	29	1410	500	3290	5	1	5726444	269	9.02	0.57	12	0.00	521.00	8259.00	7630	20230621	-38.40	4500	20240415	4.44	5270	-10.82	20240326	4500	4.44	20240415	7630	-38.40	20230621	4500	4.44	20240415	0.58	N	054410	500	28 억	17052	N	N	N	N
90	20240514	160507	57	100.00	KOSDAQ	금속	N	N	N	N	N	4700	-45	5	-0.95	23219010	4914	207.25	4770	4915	4690	6160	3325	4745	4725.07	0.30	-47	4798	4771	4753	4726	4708	4762	4717	29	1415	500	3320	5	1	5726444	269	9.02	0.57	12	0.09	521.00	8259.00	7630	20230621	-38.40	4500	20240415	4.44	5270	-10.82	20240326	4500	4.44	20240415	7630	-38.40	20230621	4500	4.44	20240415	0.58	N	054410	500	28 억	17023	N	N	N	N
91	20240514	150510	57	100.00	KOSDAQ	금속	N	N	N	N	N	4730	-15	5	-0.32	21352220	4517	190.51	4770	4915	4690	6160	3325	4745	4727.08	0.30	-47	4798	4771	4753	4726	4708	4762	4717	29	1415	500	3320	5	1	5726444	271	9.08	0.57	12	0.08	521.00	8259.00	7630	20230621	-38.01	4500	20240415	5.11	5270	-10.25	20240326	4500	5.11	20240415	7630	-38.01	20230621	4500	5.11	20240415	0.58	N	054410	500	28 억	17023	N	N	N	N
92	20240514	140508	57	100.00	KOSDAQ	금속	N	N	N	N	N	4745	0	3	0.00	16182880	3424	144.41	4770	4915	4690	6160	3325	4745	4726.31	0.30	782	4798	4771	4753	4726	4708	4762	4717	29	1415	500	3320	5	1	5726444	272	9.11	0.57	12	0.06	521.00	8259.00	7630	20230621	-37.81	4500	20240415	5.44	5270	-9.96	20240326	4500	5.44	20240415	7630	-37.81	20230621	4500	5.44	20240415	0.58	N	054410	500	28 억	17023	N	N	N	N
93	20240514	130509	57	100.00	KOSDAQ	금속	N	N	N	N	N	4745	0	3	0.00	15338270	3246	136.90	4770	4915	4690	6160	3325	4745	4725.28	0.30	929	4798	4771	4753	4726	4708	4762	4717	29	1415	500	3320	5	1	5726444	272	9.11	0.57	12	0.06	521.00	8259.00	7630	20230621	-37.81	4500	20240415	5.44	5270	-9.96	20240326	4500	5.44	20240415	7630	-37.81	20230621	4500	5.44	20240415	0.58	N	054410	500	28 억	17023	N	N	N	N
94	20240514	120507	57	100.00	KOSDAQ	금속	N	N	N	N	N	4760	15	2	0.32	15328815	3244	136.82	4770	4915	4690	6160	3325	4745	4725.28	0.30	929	4798	4771	4753	4726	4708	4762	4717	29	1415	500	3320	5	1	5726444	273	9.14	0.58	12	0.06	521.00	8259.00	7630	20230621	-37.61	4500	20240415	5.78	5270	-9.68	20240326	4500	5.78	20240415	7630	-37.61	20230621	4500	5.78	20240415	0.58	N	054410	500	28 억	17023	N	N	N	N
95	20240514	110507	57	100.00	KOSDAQ	금속	N	N	N	N	N	4760	15	2	0.32	15309905	3240	136.65	4770	4915	4690	6160	3325	4745	4725.28	0.30	929	4798	4771	4753	4726	4708	4762	4717	29	1415	500	3320	5	1	5726444	273	9.14	0.58	12	0.06	521.00	8259.00	7630	20230621	-37.61	4500	20240415	5.78	5270	-9.68	20240326	4500	5.78	20240415	7630	-37.61	20230621	4500	5.78	20240415	0.58	N	054410	500	28 억	17023	N	N	N	N
96	20240514	100506	57	100.00	KOSDAQ	금속	N	N	N	N	N	4750	5	2	0.11	2839635	595	25.09	4770	4915	4750	6160	3325	4745	4772.50	0.30	-86	4798	4771	4753	4726	4708	4762	4717	29	1415	500	3320	5	1	5726444	272	9.12	0.58	12	0.01	521.00	8259.00	7630	20230621	-37.75	4500	20240415	5.56	5270	-9.87	20240326	4500	5.56	20240415	7630	-37.75	20230621	4500	5.56	20240415	0.58	N	054410	500	28 억	17023	N	N	N	N
97	20240514	090506	57	100.00	KOSDAQ	금속	N	N	N	N	N	4770	25	2	0.53	434070	91	3.84	4770	4770	4770	6160	3325	4745	4770.00	0.30	-5	4798	4771	4753	4726	4708	4762	4717	29	1415	500	3320	5	1	5726444	273	9.16	0.58	12	0.00	521.00	8259.00	7630	20230621	-37.48	4500	20240415	6.00	5270	-9.49	20240326	4500	6.00	20240415	7630	-37.48	20230621	4500	6.00	20240415	0.58	N	054410	500	28 억	17023	N	N	N	N
98	20240513	160507	57	100.00	KOSDAQ	금속	N	N	N	N	N	4745	-10	5	-0.21	11266520	2371	47.49	4755	4780	4735	6180	3330	4755	4751.80	0.29	249	4955	4855	4800	4700	4645	4905	4750	29	1425	500	3320	5	1	5726444	272	9.11	0.57	12	0.04	521.00	8259.00	7630	20230621	-37.81	4500	20240415	5.44	5270	-9.96	20240326	4500	5.44	20240415	7630	-37.81	20230621	4500	5.44	20240415	0.58	N	054410	500	28 억	16774	N	N	N	N
99	20240513	150508	57	100.00	KOSDAQ	금속	N	N	N	N	N	4760	5	2	0.11	10440890	2197	44.00	4755	4780	4735	6180	3330	4755	4752.34	0.29	249	4955	4855	4800	4700	4645	4905	4750	29	1425	500	3320	5	1	5726444	273	9.14	0.58	12	0.04	521.00	8259.00	7630	20230621	-37.61	4500	20240415	5.78	5270	-9.68	20240326	4500	5.78	20240415	7630	-37.61	20230621	4500	5.78	20240415	0.58	N	054410	500	28 억	16774	N	N	N	N
100	20240513	140507	57	100.00	KOSDAQ	금속	N	N	N	N	N	4760	5	2	0.11	8528640	1794	35.93	4755	4780	4735	6180	3330	4755	4753.98	0.29	249	4955	4855	4800	4700	4645	4905	4750	29	1425	500	3320	5	1	5726444	273	9.14	0.58	12	0.03	521.00	8259.00	7630	20230621	-37.61	4500	20240415	5.78	5270	-9.68	20240326	4500	5.78	20240415	7630	-37.61	20230621	4500	5.78	20240415	0.58	N	054410	500	28 억	16774	N	N	N	N
101	20240513	130506	57	100.00	KOSDAQ	금속	N	N	N	N	N	4760	5	2	0.11	8033600	1690	33.85	4755	4780	4735	6180	3330	4755	4753.61	0.29	249	4955	4855	4800	4700	4645	4905	4750	29	1425	500	3320	5	1	5726444	273	9.14	0.58	12	0.03	521.00	8259.00	7630	20230621	-37.61	4500	20240415	5.78	5270	-9.68	20240326	4500	5.78	20240415	7630	-37.61	20230621	4500	5.78	20240415	0.58	N	054410	500	28 억	16774	N	N	N	N
102	20240513	120507	57	100.00	KOSDAQ	금속	N	N	N	N	N	4760	5	2	0.11	8033600	1690	33.85	4755	4780	4735	6180	3330	4755	4753.61	0.29	249	4955	4855	4800	4700	4645	4905	4750	29	1425	500	3320	5	1	5726444	273	9.14	0.58	12	0.03	521.00	8259.00	7630	20230621	-37.61	4500	20240415	5.78	5270	-9.68	20240326	4500	5.78	20240415	7630	-37.61	20230621	4500	5.78	20240415	0.58	N	054410	500	28 억	16774	N	N	N	N
103	20240513	110505	57	100.00	KOSDAQ	금속	N	N	N	N	N	4760	5	2	0.11	8033600	1690	33.85	4755	4780	4735	6180	3330	4755	4753.61	0.29	249	4955	4855	4800	4700	4645	4905	4750	29	1425	500	3320	5	1	5726444	273	9.14	0.58	12	0.03	521.00	8259.00	7630	20230621	-37.61	4500	20240415	5.78	5270	-9.68	20240326	4500	5.78	20240415	7630	-37.61	20230621	4500	5.78	20240415	0.58	N	054410	500	28 억	16774	N	N	N	N
104	20240513	100507	57	100.00	KOSDAQ	금속	N	N	N	N	N	4760	5	2	0.11	7557600	1590	31.84	4755	4780	4735	6180	3330	4755	4753.21	0.29	249	4955	4855	4800	4700	4645	4905	4750	29	1425	500	3320	5	1	5726444	273	9.14	0.58	12	0.03	521.00	8259.00	7630	20230621	-37.61	4500	20240415	5.78	5270	-9.68	20240326	4500	5.78	20240415	7630	-37.61	20230621	4500	5.78	20240415	0.58	N	054410	500	28 억	16774	N	N	N	N
105	20240513	090507	57	100.00	KOSDAQ	금속	N	N	N	N	N	4755	0	3	0.00	6576165	1383	27.70	4755	4755	4755	6180	3330	4755	4755.00	0.29	232	4955	4855	4800	4700	4645	4905	4750	29	1425	500	3320	5	1	5726444	272	9.13	0.58	12	0.02	521.00	8259.00	7630	20230621	-37.68	4500	20240415	5.67	5270	-9.77	20240326	4500	5.67	20240415	7630	-37.68	20230621	4500	5.67	20240415	0.58	N	054410	500	28 억	16774	N	N	N	N
106	20240510	160452	57	100.00	KOSDAQ	금속	N	N	N	N	N	4755	-40	5	-0.83	23877400	4993	73.30	4745	4900	4745	6230	3360	4795	4782.18	0.29	34	4938	4866	4828	4756	4718	4847	4737	29	1435	500	3350	5	1	5726444	272	9.13	0.58	12	0.09	521.00	8259.00	7630	20230621	-37.68	4500	20240415	5.67	5270	-9.77	20240326	4500	5.67	20240415	7630	-37.68	20230621	4500	5.67	20240415	0.57	N	054410	500	28 억	16816	N	N	N	N
107	20240510	150456	57	100.00	KOSDAQ	금속	N	N	N	N	N	4780	-15	5	-0.31	21518250	4497	66.02	4745	4900	4745	6230	3360	4795	4785.02	0.29	369	4938	4866	4828	4756	4718	4847	4737	29	1435	500	3350	5	1	5726444	274	9.17	0.58	12	0.08	521.00	8259.00	7630	20230621	-37.35	4500	20240415	6.22	5270	-9.30	20240326	4500	6.22	20240415	7630	-37.35	20230621	4500	6.22	20240415	0.57	N	054410	500	28 억	16816	N	N	N	N
108	20240510	140457	57	100.00	KOSDAQ	금속	N	N	N	N	N	4785	-10	5	-0.21	11457300	2388	35.06	4745	4900	4745	6230	3360	4795	4797.86	0.29	477	4938	4866	4828	4756	4718	4847	4737	29	1435	500	3350	5	1	5726444	274	9.18	0.58	12	0.04	521.00	8259.00	7630	20230621	-37.29	4500	20240415	6.33	5270	-9.20	20240326	4500	6.33	20240415	7630	-37.29	20230621	4500	6.33	20240415	0.57	N	054410	500	28 억	16816	N	N	N	N
109	20240510	130452	57	100.00	KOSDAQ	금속	N	N	N	N	N	4845	50	2	1.04	9556870	1993	29.26	4745	4900	4745	6230	3360	4795	4795.22	0.29	390	4938	4866	4828	4756	4718	4847	4737	29	1435	500	3350	5	1	5726444	277	9.30	0.59	12	0.03	521.00	8259.00	7630	20230621	-36.50	4500	20240415	7.67	5270	-8.06	20240326	4500	7.67	20240415	7630	-36.50	20230621	4500	7.67	20240415	0.57	N	054410	500	28 억	16816	N	N	N	N
110	20240510	120452	57	100.00	KOSDAQ	금속	N	N	N	N	N	4850	55	2	1.15	9149610	1909	28.02	4745	4900	4745	6230	3360	4795	4792.88	0.29	390	4938	4866	4828	4756	4718	4847	4737	29	1435	500	3350	5	1	5726444	278	9.31	0.59	12	0.03	521.00	8259.00	7630	20230621	-36.44	4500	20240415	7.78	5270	-7.97	20240326	4500	7.78	20240415	7630	-36.44	20230621	4500	7.78	20240415	0.57	N	054410	500	28 억	16816	N	N	N	N
111	20240510	110453	57	100.00	KOSDAQ	금속	N	N	N	N	N	4870	75	2	1.56	3992890	834	12.24	4745	4900	4745	6230	3360	4795	4787.64	0.29	34	4938	4866	4828	4756	4718	4847	4737	29	1435	500	3350	5	1	5726444	279	9.35	0.59	12	0.01	521.00	8259.00	7630	20230621	-36.17	4500	20240415	8.22	5270	-7.59	20240326	4500	8.22	20240415	7630	-36.17	20230621	4500	8.22	20240415	0.57	N	054410	500	28 억	16816	N	N	N	N
112	20240510	100454	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	80	2	1.67	2758765	578	8.49	4745	4900	4745	6230	3360	4795	4772.95	0.29	34	4938	4866	4828	4756	4718	4847	4737	29	1435	500	3350	5	1	5726444	279	9.36	0.59	12	0.01	521.00	8259.00	7630	20230621	-36.11	4500	20240415	8.33	5270	-7.50	20240326	4500	8.33	20240415	7630	-36.11	20230621	4500	8.33	20240415	0.57	N	054410	500	28 억	16816	N	N	N	N
113	20240510	090454	57	100.00	KOSDAQ	금속	N	N	N	N	N	4790	-5	5	-0.10	631130	133	1.95	4745	4790	4745	6230	3360	4795	4745.34	0.29	-19	4938	4866	4828	4756	4718	4847	4737	29	1435	500	3350	5	1	5726444	274	9.19	0.58	12	0.00	521.00	8259.00	7630	20230621	-37.22	4500	20240415	6.44	5270	-9.11	20240326	4500	6.44	20240415	7630	-37.22	20230621	4500	6.44	20240415	0.57	N	054410	500	28 억	16816	N	N	N	N
114	20240509	160502	57	100.00	KOSDAQ	금속	N	N	N	N	N	4795	-10	5	-0.21	32823030	6812	83.58	4805	4900	4790	6240	3365	4805	4818.41	0.30	-608	4935	4870	4820	4755	4705	4845	4730	29	1435	500	3360	5	1	5726444	275	9.20	0.58	12	0.12	521.00	8259.00	7630	20230621	-37.16	4500	20240415	6.56	5270	-9.01	20240326	4500	6.56	20240415	7630	-37.16	20230621	4500	6.56	20240415	0.56	N	054410	500	28 억	17350	N	N	N	N
115	20240509	150505	57	100.00	KOSDAQ	금속	N	N	N	N	N	4805	0	3	0.00	31940720	6628	81.33	4805	4900	4790	6240	3365	4805	4819.06	0.30	-604	4935	4870	4820	4755	4705	4845	4730	29	1435	500	3360	5	1	5726444	275	9.22	0.58	12	0.12	521.00	8259.00	7630	20230621	-37.02	4500	20240415	6.78	5270	-8.82	20240326	4500	6.78	20240415	7630	-37.02	20230621	4500	6.78	20240415	0.56	N	054410	500	28 억	17350	N	N	N	N
116	20240509	140454	57	100.00	KOSDAQ	금속	N	N	N	N	N	4795	-10	5	-0.21	16655125	3446	42.28	4805	4900	4795	6240	3365	4805	4833.18	0.30	-557	4935	4870	4820	4755	4705	4845	4730	29	1435	500	3360	5	1	5726444	275	9.20	0.58	12	0.06	521.00	8259.00	7630	20230621	-37.16	4500	20240415	6.56	5270	-9.01	20240326	4500	6.56	20240415	7630	-37.16	20230621	4500	6.56	20240415	0.56	N	054410	500	28 억	17350	N	N	N	N
117	20240509	130455	57	100.00	KOSDAQ	금속	N	N	N	N	N	4805	0	3	0.00	11490000	2371	29.09	4805	4900	4805	6240	3365	4805	4846.06	0.30	-525	4935	4870	4820	4755	4705	4845	4730	29	1435	500	3360	5	1	5726444	275	9.22	0.58	12	0.04	521.00	8259.00	7630	20230621	-37.02	4500	20240415	6.78	5270	-8.82	20240326	4500	6.78	20240415	7630	-37.02	20230621	4500	6.78	20240415	0.56	N	054410	500	28 억	17350	N	N	N	N
118	20240509	120456	57	100.00	KOSDAQ	금속	N	N	N	N	N	4805	0	3	0.00	11110405	2292	28.12	4805	4900	4805	6240	3365	4805	4847.47	0.30	-525	4935	4870	4820	4755	4705	4845	4730	29	1435	500	3360	5	1	5726444	275	9.22	0.58	12	0.04	521.00	8259.00	7630	20230621	-37.02	4500	20240415	6.78	5270	-8.82	20240326	4500	6.78	20240415	7630	-37.02	20230621	4500	6.78	20240415	0.56	N	054410	500	28 억	17350	N	N	N	N
119	20240509	110446	57	100.00	KOSDAQ	금속	N	N	N	N	N	4830	25	2	0.52	9057880	1865	22.88	4805	4900	4805	6240	3365	4805	4856.77	0.30	-525	4935	4870	4820	4755	4705	4845	4730	29	1435	500	3360	5	1	5726444	277	9.27	0.58	12	0.03	521.00	8259.00	7630	20230621	-36.70	4500	20240415	7.33	5270	-8.35	20240326	4500	7.33	20240415	7630	-36.70	20230621	4500	7.33	20240415	0.56	N	054410	500	28 억	17350	N	N	N	N
120	20240509	100448	57	100.00	KOSDAQ	금속	N	N	N	N	N	4880	75	2	1.56	8378680	1725	21.17	4805	4900	4805	6240	3365	4805	4857.21	0.30	-459	4935	4870	4820	4755	4705	4845	4730	29	1435	500	3360	5	1	5726444	279	9.37	0.59	12	0.03	521.00	8259.00	7630	20230621	-36.04	4500	20240415	8.44	5270	-7.40	20240326	4500	8.44	20240415	7630	-36.04	20230621	4500	8.44	20240415	0.56	N	054410	500	28 억	17350	N	N	N	N
121	20240509	090446	57	100.00	KOSDAQ	금속	N	N	N	N	N	4805	0	3	0.00	1119565	233	2.86	4805	4805	4805	6240	3365	4805	4805.00	0.30	219	4935	4870	4820	4755	4705	4845	4730	29	1435	500	3360	5	1	5726444	275	9.22	0.58	12	0.00	521.00	8259.00	7630	20230621	-37.02	4500	20240415	6.78	5270	-8.82	20240326	4500	6.78	20240415	7630	-37.02	20230621	4500	6.78	20240415	0.56	N	054410	500	28 억	17350	N	N	N	N
122	20240508	160445	57	100.00	KOSDAQ	금속	N	N	N	N	N	4805	-15	5	-0.31	39130485	8150	197.15	4820	4885	4770	6260	3375	4820	4801.29	0.29	518	4966	4892	4856	4782	4746	4875	4765	29	1440	500	3370	5	1	5726444	275	9.22	0.58	12	0.14	521.00	8259.00	7630	20230621	-37.02	4500	20240415	6.78	5270	-8.82	20240326	4500	6.78	20240415	7630	-37.02	20230621	4500	6.78	20240415	0.52	N	054410	500	28 억	16832	N	N	N	N
123	20240508	150450	57	100.00	KOSDAQ	금속	N	N	N	N	N	4830	10	2	0.21	36991345	7706	186.41	4820	4885	4770	6260	3375	4820	4800.33	0.29	528	4966	4892	4856	4782	4746	4875	4765	29	1440	500	3370	5	1	5726444	277	9.27	0.58	12	0.13	521.00	8259.00	7630	20230621	-36.70	4500	20240415	7.33	5270	-8.35	20240326	4500	7.33	20240415	7630	-36.70	20230621	4500	7.33	20240415	0.52	N	054410	500	28 억	16832	N	N	N	N
124	20240508	140443	57	100.00	KOSDAQ	금속	N	N	N	N	N	4805	-15	5	-0.31	27567105	5753	139.16	4820	4885	4770	6260	3375	4820	4791.78	0.29	341	4966	4892	4856	4782	4746	4875	4765	29	1440	500	3370	5	1	5726444	275	9.22	0.58	12	0.10	521.00	8259.00	7630	20230621	-37.02	4500	20240415	6.78	5270	-8.82	20240326	4500	6.78	20240415	7630	-37.02	20230621	4500	6.78	20240415	0.52	N	054410	500	28 억	16832	N	N	N	N
125	20240508	130442	57	100.00	KOSDAQ	금속	N	N	N	N	N	4805	-15	5	-0.31	24083480	5028	121.63	4820	4885	4770	6260	3375	4820	4789.87	0.29	469	4966	4892	4856	4782	4746	4875	4765	29	1440	500	3370	5	1	5726444	275	9.22	0.58	12	0.09	521.00	8259.00	7630	20230621	-37.02	4500	20240415	6.78	5270	-8.82	20240326	4500	6.78	20240415	7630	-37.02	20230621	4500	6.78	20240415	0.52	N	054410	500	28 억	16832	N	N	N	N
126	20240508	120444	57	100.00	KOSDAQ	금속	N	N	N	N	N	4825	5	2	0.10	23558735	4919	118.99	4820	4885	4770	6260	3375	4820	4789.33	0.29	469	4966	4892	4856	4782	4746	4875	4765	29	1440	500	3370	5	1	5726444	276	9.26	0.58	12	0.09	521.00	8259.00	7630	20230621	-36.76	4500	20240415	7.22	5270	-8.44	20240326	4500	7.22	20240415	7630	-36.76	20230621	4500	7.22	20240415	0.52	N	054410	500	28 억	16832	N	N	N	N
127	20240508	110519	57	100.00	KOSDAQ	금속	N	N	N	N	N	4830	10	2	0.21	9915675	2069	50.05	4820	4885	4785	6260	3375	4820	4792.50	0.29	500	4966	4892	4856	4782	4746	4875	4765	29	1440	500	3370	5	1	5726444	277	9.27	0.58	12	0.04	521.00	8259.00	7630	20230621	-36.70	4500	20240415	7.33	5270	-8.35	20240326	4500	7.33	20240415	7630	-36.70	20230621	4500	7.33	20240415	0.52	N	054410	500	28 억	16832	N	N	N	N
128	20240508	100451	57	100.00	KOSDAQ	금속	N	N	N	N	N	4815	-5	5	-0.10	9529540	1989	48.11	4820	4885	4785	6260	3375	4820	4791.12	0.29	500	4966	4892	4856	4782	4746	4875	4765	29	1440	500	3370	5	1	5726444	276	9.24	0.58	12	0.03	521.00	8259.00	7630	20230621	-36.89	4500	20240415	7.00	5270	-8.63	20240326	4500	7.00	20240415	7630	-36.89	20230621	4500	7.00	20240415	0.52	N	054410	500	28 억	16832	N	N	N	N
129	20240508	090448	57	100.00	KOSDAQ	금속	N	N	N	N	N	4820	0	3	0.00	298840	62	1.50	4820	4820	4820	6260	3375	4820	4820.00	0.29	24	4966	4892	4856	4782	4746	4875	4765	29	1440	500	3370	5	1	5726444	276	9.25	0.58	12	0.00	521.00	8259.00	7630	20230621	-36.83	4500	20240415	7.11	5270	-8.54	20240326	4500	7.11	20240415	7630	-36.83	20230621	4500	7.11	20240415	0.52	N	054410	500	28 억	16832	N	N	N	N
130	20240503	160457	57	100.00	KOSDAQ	금속	N	N	N	N	N	4850	0	3	0.00	26087335	5368	80.41	4860	4900	4850	6300	3395	4850	4859.79	0.29	4	4933	4891	4868	4826	4803	4880	4815	29	1450	500	3390	5	1	5726444	278	9.31	0.59	12	0.09	521.00	8259.00	7630	20230621	-36.44	4500	20240415	7.78	5270	-7.97	20240326	4500	7.78	20240415	7630	-36.44	20230621	4500	7.78	20240415	0.57	N	054410	500	28 억	16843	N	N	N	N
131	20240503	150457	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	25	2	0.52	23406365	4816	72.14	4860	4900	4850	6300	3395	4850	4860.13	0.29	4	4933	4891	4868	4826	4803	4880	4815	29	1450	500	3390	5	1	5726444	279	9.36	0.59	12	0.08	521.00	8259.00	7630	20230621	-36.11	4500	20240415	8.33	5270	-7.50	20240326	4500	8.33	20240415	7630	-36.11	20230621	4500	8.33	20240415	0.57	N	054410	500	28 억	16843	N	N	N	N
132	20240503	140457	57	100.00	KOSDAQ	금속	N	N	N	N	N	4880	30	2	0.62	23216830	4777	71.55	4860	4900	4850	6300	3395	4850	4860.13	0.29	4	4933	4891	4868	4826	4803	4880	4815	29	1450	500	3390	5	1	5726444	279	9.37	0.59	12	0.08	521.00	8259.00	7630	20230621	-36.04	4500	20240415	8.44	5270	-7.40	20240326	4500	8.44	20240415	7630	-36.04	20230621	4500	8.44	20240415	0.57	N	054410	500	28 억	16843	N	N	N	N
133	20240503	130457	57	100.00	KOSDAQ	금속	N	N	N	N	N	4890	40	2	0.82	23094790	4752	71.18	4860	4900	4850	6300	3395	4850	4860.01	0.29	4	4933	4891	4868	4826	4803	4880	4815	29	1450	500	3390	5	1	5726444	280	9.39	0.59	12	0.08	521.00	8259.00	7630	20230621	-35.91	4500	20240415	8.67	5270	-7.21	20240326	4500	8.67	20240415	7630	-35.91	20230621	4500	8.67	20240415	0.57	N	054410	500	28 억	16843	N	N	N	N
134	20240503	120456	57	100.00	KOSDAQ	금속	N	N	N	N	N	4890	40	2	0.82	22816060	4695	70.33	4860	4900	4850	6300	3395	4850	4859.65	0.29	4	4933	4891	4868	4826	4803	4880	4815	29	1450	500	3390	5	1	5726444	280	9.39	0.59	12	0.08	521.00	8259.00	7630	20230621	-35.91	4500	20240415	8.67	5270	-7.21	20240326	4500	8.67	20240415	7630	-35.91	20230621	4500	8.67	20240415	0.57	N	054410	500	28 억	16843	N	N	N	N
135	20240503	110455	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	25	2	0.52	21922375	4512	67.59	4860	4900	4850	6300	3395	4850	4858.68	0.29	83	4933	4891	4868	4826	4803	4880	4815	29	1450	500	3390	5	1	5726444	279	9.36	0.59	12	0.08	521.00	8259.00	7630	20230621	-36.11	4500	20240415	8.33	5270	-7.50	20240326	4500	8.33	20240415	7630	-36.11	20230621	4500	8.33	20240415	0.57	N	054410	500	28 억	16843	N	N	N	N
136	20240503	100453	57	100.00	KOSDAQ	금속	N	N	N	N	N	4890	40	2	0.82	4057400	833	12.48	4860	4900	4860	6300	3395	4850	4870.83	0.29	20	4933	4891	4868	4826	4803	4880	4815	29	1450	500	3390	5	1	5726444	280	9.39	0.59	12	0.01	521.00	8259.00	7630	20230621	-35.91	4500	20240415	8.67	5270	-7.21	20240326	4500	8.67	20240415	7630	-35.91	20230621	4500	8.67	20240415	0.57	N	054410	500	28 억	16843	N	N	N	N
137	20240503	090452	57	100.00	KOSDAQ	금속	N	N	N	N	N	4880	30	2	0.62	2261140	465	6.97	4860	4880	4860	6300	3395	4850	4862.67	0.29	24	4933	4891	4868	4826	4803	4880	4815	29	1450	500	3390	5	1	5726444	279	9.37	0.59	12	0.01	521.00	8259.00	7630	20230621	-36.04	4500	20240415	8.44	5270	-7.40	20240326	4500	8.44	20240415	7630	-36.04	20230621	4500	8.44	20240415	0.57	N	054410	500	28 억	16843	N	N	N	N
138	20240502	160450	57	100.00	KOSDAQ	금속	N	N	N	N	N	4850	-60	5	-1.22	32438850	6676	35.88	4910	4910	4845	6380	3440	4910	4859.02	0.29	210	5023	4966	4903	4846	4783	4995	4875	29	1470	500	3430	5	1	5726444	278	9.31	0.59	12	0.12	521.00	8259.00	7630	20230621	-36.44	4500	20240415	7.78	5270	-7.97	20240326	4500	7.78	20240415	7630	-36.44	20230621	4500	7.78	20240415	0.59	N	054410	500	28 억	16633	N	N	N	N
139	20240502	150453	57	100.00	KOSDAQ	금속	N	N	N	N	N	4870	-40	5	-0.81	26970575	5549	29.83	4910	4910	4845	6380	3440	4910	4860.44	0.29	210	5023	4966	4903	4846	4783	4995	4875	29	1470	500	3430	5	1	5726444	279	9.35	0.59	12	0.10	521.00	8259.00	7630	20230621	-36.17	4500	20240415	8.22	5270	-7.59	20240326	4500	8.22	20240415	7630	-36.17	20230621	4500	8.22	20240415	0.59	N	054410	500	28 억	16633	N	N	N	N
140	20240502	140450	57	100.00	KOSDAQ	금속	N	N	N	N	N	4855	-55	5	-1.12	26936525	5542	29.79	4910	4910	4845	6380	3440	4910	4860.43	0.29	212	5023	4966	4903	4846	4783	4995	4875	29	1470	500	3430	5	1	5726444	278	9.32	0.59	12	0.10	521.00	8259.00	7630	20230621	-36.37	4500	20240415	7.89	5270	-7.87	20240326	4500	7.89	20240415	7630	-36.37	20230621	4500	7.89	20240415	0.59	N	054410	500	28 억	16633	N	N	N	N
141	20240502	130449	57	100.00	KOSDAQ	금속	N	N	N	N	N	4870	-40	5	-0.81	26436450	5439	29.23	4910	4910	4845	6380	3440	4910	4860.54	0.29	213	5023	4966	4903	4846	4783	4995	4875	29	1470	500	3430	5	1	5726444	279	9.35	0.59	12	0.09	521.00	8259.00	7630	20230621	-36.17	4500	20240415	8.22	5270	-7.59	20240326	4500	8.22	20240415	7630	-36.17	20230621	4500	8.22	20240415	0.59	N	054410	500	28 억	16633	N	N	N	N
142	20240502	120448	57	100.00	KOSDAQ	금속	N	N	N	N	N	4870	-40	5	-0.81	26431580	5438	29.23	4910	4910	4845	6380	3440	4910	4860.53	0.29	214	5023	4966	4903	4846	4783	4995	4875	29	1470	500	3430	5	1	5726444	279	9.35	0.59	12	0.09	521.00	8259.00	7630	20230621	-36.17	4500	20240415	8.22	5270	-7.59	20240326	4500	8.22	20240415	7630	-36.17	20230621	4500	8.22	20240415	0.59	N	054410	500	28 억	16633	N	N	N	N
143	20240502	110447	57	100.00	KOSDAQ	금속	N	N	N	N	N	4850	-60	5	-1.22	9037690	1859	9.99	4910	4910	4845	6380	3440	4910	4861.59	0.29	218	5023	4966	4903	4846	4783	4995	4875	29	1470	500	3430	5	1	5726444	278	9.31	0.59	12	0.03	521.00	8259.00	7630	20230621	-36.44	4500	20240415	7.78	5270	-7.97	20240326	4500	7.78	20240415	7630	-36.44	20230621	4500	7.78	20240415	0.59	N	054410	500	28 억	16633	N	N	N	N
144	20240502	100447	57	100.00	KOSDAQ	금속	N	N	N	N	N	4845	-65	5	-1.32	7136490	1467	7.88	4910	4910	4845	6380	3440	4910	4864.68	0.29	221	5023	4966	4903	4846	4783	4995	4875	29	1470	500	3430	5	1	5726444	277	9.30	0.59	12	0.03	521.00	8259.00	7630	20230621	-36.50	4500	20240415	7.67	5270	-8.06	20240326	4500	7.67	20240415	7630	-36.50	20230621	4500	7.67	20240415	0.59	N	054410	500	28 억	16633	N	N	N	N
145	20240502	090448	57	100.00	KOSDAQ	금속	N	N	N	N	N	4870	-40	5	-0.81	1896030	389	2.09	4910	4910	4870	6380	3440	4910	4874.11	0.29	223	5023	4966	4903	4846	4783	4995	4875	29	1470	500	3430	5	1	5726444	279	9.35	0.59	12	0.01	521.00	8259.00	7630	20230621	-36.17	4500	20240415	8.22	5270	-7.59	20240326	4500	8.22	20240415	7630	-36.17	20230621	4500	8.22	20240415	0.59	N	054410	500	28 억	16633	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History