KissMeData/146060/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160910	57	100.00	KOSDAQ		금속	N	N	N	N	N	1586	16	2	1.02	82693651	52434	113.07	1570	1587	1563	2040	1099	1570	1577.10	1.46	8118	1596	1582	1567	1553	1538	1590	1561	24	470	100	940	1	1	24015595	381	-1.89	0.78	12	0.22	-837.00	2021.00	8250	20230912	-80.78	1552	20240530	2.19	2580	-38.53	20240220	1552	2.19	20240530	8250	-80.78	20230912	1552	2.19	20240530	0.76	N	146060	100	24 억	351503	N	N	N	N
3	20240531	150909	57	100.00	KOSDAQ		금속	N	N	N	N	N	1586	16	2	1.02	71604258	45432	97.97	1570	1587	1563	2040	1099	1570	1576.08	1.46	7090	1596	1582	1567	1553	1538	1590	1561	24	470	100	940	1	1	24015595	381	-1.89	0.78	12	0.19	-837.00	2021.00	8250	20230912	-80.78	1552	20240530	2.19	2580	-38.53	20240220	1552	2.19	20240530	8250	-80.78	20230912	1552	2.19	20240530	0.76	N	146060	100	24 억	351503	N	N	N	N
4	20240531	140909	57	100.00	KOSDAQ		금속	N	N	N	N	N	1579	9	2	0.57	56320154	35759	77.11	1570	1587	1563	2040	1099	1570	1574.99	1.46	4619	1596	1582	1567	1553	1538	1590	1561	24	470	100	940	1	1	24015595	379	-1.89	0.78	12	0.15	-837.00	2021.00	8250	20230912	-80.86	1552	20240530	1.74	2580	-38.80	20240220	1552	1.74	20240530	8250	-80.86	20230912	1552	1.74	20240530	0.76	N	146060	100	24 억	351503	N	N	N	N
5	20240531	130913	57	100.00	KOSDAQ		금속	N	N	N	N	N	1579	9	2	0.57	52309270	33218	71.63	1570	1587	1563	2040	1099	1570	1574.73	1.46	4591	1596	1582	1567	1553	1538	1590	1561	24	470	100	940	1	1	24015595	379	-1.89	0.78	12	0.14	-837.00	2021.00	8250	20230912	-80.86	1552	20240530	1.74	2580	-38.80	20240220	1552	1.74	20240530	8250	-80.86	20230912	1552	1.74	20240530	0.76	N	146060	100	24 억	351503	N	N	N	N
6	20240531	120918	57	100.00	KOSDAQ		금속	N	N	N	N	N	1575	5	2	0.32	30628896	19474	41.99	1570	1587	1563	2040	1099	1570	1572.81	1.46	683	1596	1582	1567	1553	1538	1590	1561	24	470	100	940	1	1	24015595	378	-1.88	0.78	12	0.08	-837.00	2021.00	8250	20230912	-80.91	1552	20240530	1.48	2580	-38.95	20240220	1552	1.48	20240530	8250	-80.91	20230912	1552	1.48	20240530	0.76	N	146060	100	24 억	351503	N	N	N	N
7	20240531	110913	57	100.00	KOSDAQ		금속	N	N	N	N	N	1575	5	2	0.32	24854303	15792	34.05	1570	1587	1563	2040	1099	1570	1573.85	1.46	700	1596	1582	1567	1553	1538	1590	1561	24	470	100	940	1	1	24015595	378	-1.88	0.78	12	0.07	-837.00	2021.00	8250	20230912	-80.91	1552	20240530	1.48	2580	-38.95	20240220	1552	1.48	20240530	8250	-80.91	20230912	1552	1.48	20240530	0.76	N	146060	100	24 억	351503	N	N	N	N
8	20240531	100911	57	100.00	KOSDAQ		금속	N	N	N	N	N	1577	7	2	0.45	19699324	12518	26.99	1570	1587	1563	2040	1099	1570	1573.68	1.46	1328	1596	1582	1567	1553	1538	1590	1561	24	470	100	940	1	1	24015595	379	-1.88	0.78	12	0.05	-837.00	2021.00	8250	20230912	-80.88	1552	20240530	1.61	2580	-38.88	20240220	1552	1.61	20240530	8250	-80.88	20230912	1552	1.61	20240530	0.76	N	146060	100	24 억	351503	N	N	N	N
9	20240531	090912	57	100.00	KOSDAQ		금속	N	N	N	N	N	1578	8	2	0.51	2290140	1458	3.14	1570	1578	1570	2040	1099	1570	1570.74	1.46	473	1596	1582	1567	1553	1538	1590	1561	24	470	100	940	1	1	24015595	379	-1.89	0.78	12	0.01	-837.00	2021.00	8250	20230912	-80.87	1552	20240530	1.68	2580	-38.84	20240220	1552	1.68	20240530	8250	-80.87	20230912	1552	1.68	20240530	0.76	N	146060	100	24 억	351503	N	N	N	N
10	20240530	160906	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1570	-4	5	-0.25	72774946	46371	67.08	1552	1581	1552	2045	1102	1574	1569.41	1.46	1493	1634	1603	1588	1557	1542	1596	1550	24	471	100	940	1	1	24015595	377	-1.88	0.78	12	0.19	-837.00	2021.00	8250	20230912	-80.97	1552	20240530	1.16	2580	-39.15	20240220	1552	1.16	20240530	8250	-80.97	20230912	1552	1.16	20240530	0.77	N	146060	100	24 억	350010	N	N	N	N
11	20240530	150908	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1568	-6	5	-0.38	71642976	45650	66.04	1552	1581	1552	2045	1102	1574	1569.40	1.46	1335	1634	1603	1588	1557	1542	1596	1550	24	471	100	940	1	1	24015595	377	-1.87	0.78	12	0.19	-837.00	2021.00	8250	20230912	-80.99	1552	20240530	1.03	2580	-39.22	20240220	1552	1.03	20240530	8250	-80.99	20230912	1552	1.03	20240530	0.77	N	146060	100	24 억	350010	N	N	N	N
12	20240530	140907	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1570	-4	5	-0.25	62090791	39563	57.23	1552	1581	1552	2045	1102	1574	1569.42	1.46	3198	1634	1603	1588	1557	1542	1596	1550	24	471	100	940	1	1	24015595	377	-1.88	0.78	12	0.16	-837.00	2021.00	8250	20230912	-80.97	1552	20240530	1.16	2580	-39.15	20240220	1552	1.16	20240530	8250	-80.97	20230912	1552	1.16	20240530	0.77	N	146060	100	24 억	350010	N	N	N	N
13	20240530	130908	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1576	2	2	0.13	53444063	34046	49.25	1552	1581	1552	2045	1102	1574	1569.76	1.46	4522	1634	1603	1588	1557	1542	1596	1550	24	471	100	940	1	1	24015595	378	-1.88	0.78	12	0.14	-837.00	2021.00	8250	20230912	-80.90	1552	20240530	1.55	2580	-38.91	20240220	1552	1.55	20240530	8250	-80.90	20230912	1552	1.55	20240530	0.77	N	146060	100	24 억	350010	N	N	N	N
14	20240530	120906	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1577	3	2	0.19	42788612	27247	39.42	1552	1581	1552	2045	1102	1574	1570.40	1.46	4047	1634	1603	1588	1557	1542	1596	1550	24	471	100	940	1	1	24015595	379	-1.88	0.78	12	0.11	-837.00	2021.00	8250	20230912	-80.88	1552	20240530	1.61	2580	-38.88	20240220	1552	1.61	20240530	8250	-80.88	20230912	1552	1.61	20240530	0.77	N	146060	100	24 억	350010	N	N	N	N
15	20240530	110907	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1570	-4	5	-0.25	29116373	18575	26.87	1552	1581	1552	2045	1102	1574	1567.50	1.46	4051	1634	1603	1588	1557	1542	1596	1550	24	471	100	940	1	1	24015595	377	-1.88	0.78	12	0.08	-837.00	2021.00	8250	20230912	-80.97	1552	20240530	1.16	2580	-39.15	20240220	1552	1.16	20240530	8250	-80.97	20230912	1552	1.16	20240530	0.77	N	146060	100	24 억	350010	N	N	N	N
16	20240530	100907	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1578	4	2	0.25	22487406	14341	20.75	1552	1581	1552	2045	1102	1574	1568.05	1.46	3149	1634	1603	1588	1557	1542	1596	1550	24	471	100	940	1	1	24015595	379	-1.89	0.78	12	0.06	-837.00	2021.00	8250	20230912	-80.87	1552	20240530	1.68	2580	-38.84	20240220	1552	1.68	20240530	8250	-80.87	20230912	1552	1.68	20240530	0.77	N	146060	100	24 억	350010	N	N	N	N
17	20240530	090908	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1560	-14	5	-0.89	12643980	8078	11.69	1552	1581	1552	2045	1102	1574	1565.24	1.46	1337	1634	1603	1588	1557	1542	1596	1550	24	471	100	940	1	1	24015595	375	-1.86	0.77	12	0.03	-837.00	2021.00	8250	20230912	-81.09	1552	20240530	0.52	2580	-39.53	20240220	1552	0.52	20240530	8250	-81.09	20230912	1552	0.52	20240530	0.77	N	146060	100	24 억	350010	N	N	N	N
18	20240529	160900	57	100.00	KOSDAQ		금속	N	N	N	N	N	1574	-32	5	-1.99	109043932	68564	261.21	1610	1619	1573	2085	1125	1606	1590.40	1.47	-3816	1626	1615	1599	1588	1572	1621	1594	24	479	100	960	1	1	24015595	378	-1.88	0.78	12	0.29	-837.00	2021.00	8250	20230912	-80.92	1560	20240527	0.90	2580	-38.99	20240220	1560	0.90	20240527	8250	-80.92	20230912	1560	0.90	20240527	0.78	N	146060	100	24 억	353826	N	N	N	N
19	20240529	150859	57	100.00	KOSDAQ		금속	N	N	N	N	N	1581	-25	5	-1.56	98674093	61976	236.11	1610	1619	1573	2085	1125	1606	1592.13	1.47	-2561	1626	1615	1599	1588	1572	1621	1594	24	479	100	960	1	1	24015595	380	-1.89	0.78	12	0.26	-837.00	2021.00	8250	20230912	-80.84	1560	20240527	1.35	2580	-38.72	20240220	1560	1.35	20240527	8250	-80.84	20230912	1560	1.35	20240527	0.78	N	146060	100	24 억	353826	N	N	N	N
20	20240529	140900	57	100.00	KOSDAQ		금속	N	N	N	N	N	1595	-11	5	-0.68	63786459	39872	151.90	1610	1619	1580	2085	1125	1606	1599.78	1.47	-3471	1626	1615	1599	1588	1572	1621	1594	24	479	100	960	1	1	24015595	383	-1.91	0.79	12	0.17	-837.00	2021.00	8250	20230912	-80.67	1560	20240527	2.24	2580	-38.18	20240220	1560	2.24	20240527	8250	-80.67	20230912	1560	2.24	20240527	0.78	N	146060	100	24 억	353826	N	N	N	N
21	20240529	130902	57	100.00	KOSDAQ		금속	N	N	N	N	N	1599	-7	5	-0.44	59957354	37476	142.77	1610	1619	1580	2085	1125	1606	1599.89	1.47	-2570	1626	1615	1599	1588	1572	1621	1594	24	479	100	960	1	1	24015595	384	-1.91	0.79	12	0.16	-837.00	2021.00	8250	20230912	-80.62	1560	20240527	2.50	2580	-38.02	20240220	1560	2.50	20240527	8250	-80.62	20230912	1560	2.50	20240527	0.78	N	146060	100	24 억	353826	N	N	N	N
22	20240529	120905	57	100.00	KOSDAQ		금속	N	N	N	N	N	1601	-5	5	-0.31	53499605	33415	127.30	1610	1619	1580	2085	1125	1606	1601.07	1.47	-2731	1626	1615	1599	1588	1572	1621	1594	24	479	100	960	1	1	24015595	384	-1.91	0.79	12	0.14	-837.00	2021.00	8250	20230912	-80.59	1560	20240527	2.63	2580	-37.95	20240220	1560	2.63	20240527	8250	-80.59	20230912	1560	2.63	20240527	0.78	N	146060	100	24 억	353826	N	N	N	N
23	20240529	110903	57	100.00	KOSDAQ		금속	N	N	N	N	N	1595	-11	5	-0.68	45274656	28259	107.66	1610	1619	1580	2085	1125	1606	1602.13	1.47	-2744	1626	1615	1599	1588	1572	1621	1594	24	479	100	960	1	1	24015595	383	-1.91	0.79	12	0.12	-837.00	2021.00	8250	20230912	-80.67	1560	20240527	2.24	2580	-38.18	20240220	1560	2.24	20240527	8250	-80.67	20230912	1560	2.24	20240527	0.78	N	146060	100	24 억	353826	N	N	N	N
24	20240529	100900	57	100.00	KOSDAQ		금속	N	N	N	N	N	1601	-5	5	-0.31	28944220	18103	68.97	1610	1619	1580	2085	1125	1606	1598.86	1.47	-2021	1626	1615	1599	1588	1572	1621	1594	24	479	100	960	1	1	24015595	384	-1.91	0.79	12	0.08	-837.00	2021.00	8250	20230912	-80.59	1560	20240527	2.63	2580	-37.95	20240220	1560	2.63	20240527	8250	-80.59	20230912	1560	2.63	20240527	0.78	N	146060	100	24 억	353826	N	N	N	N
25	20240529	090856	57	100.00	KOSDAQ		금속	N	N	N	N	N	1612	6	2	0.37	6236193	3882	14.79	1610	1612	1605	2085	1125	1606	1606.44	1.47	-1863	1626	1615	1599	1588	1572	1621	1594	24	479	100	960	1	1	24015595	387	-1.93	0.80	12	0.02	-837.00	2021.00	8250	20230912	-80.46	1560	20240527	3.33	2580	-37.52	20240220	1560	3.33	20240527	8250	-80.46	20230912	1560	3.33	20240527	0.78	N	146060	100	24 억	353826	N	N	N	N
26	20240528	160854	57	100.00	KOSDAQ		금속	N	N	N	N	N	1606	19	2	1.20	41986660	26248	41.23	1587	1610	1583	2060	1111	1587	1599.61	1.47	734	1617	1602	1581	1566	1545	1609	1573	24	473	100	950	1	1	24015595	386	-1.92	0.79	12	0.11	-837.00	2021.00	8250	20230912	-80.53	1560	20240527	2.95	2580	-37.75	20240220	1560	2.95	20240527	8250	-80.53	20230912	1560	2.95	20240527	0.78	N	146060	100	24 억	353092	N	N	N	N
27	20240528	150857	57	100.00	KOSDAQ		금속	N	N	N	N	N	1609	22	2	1.39	39800606	24883	39.08	1587	1610	1583	2060	1111	1587	1599.51	1.47	755	1617	1602	1581	1566	1545	1609	1573	24	473	100	950	1	1	24015595	386	-1.92	0.80	12	0.10	-837.00	2021.00	8250	20230912	-80.50	1560	20240527	3.14	2580	-37.64	20240220	1560	3.14	20240527	8250	-80.50	20230912	1560	3.14	20240527	0.78	N	146060	100	24 억	353092	N	N	N	N
28	20240528	140858	57	100.00	KOSDAQ		금속	N	N	N	N	N	1607	20	2	1.26	31295882	19581	30.76	1587	1610	1583	2060	1111	1587	1598.28	1.47	1033	1617	1602	1581	1566	1545	1609	1573	24	473	100	950	1	1	24015595	386	-1.92	0.80	12	0.08	-837.00	2021.00	8250	20230912	-80.52	1560	20240527	3.01	2580	-37.71	20240220	1560	3.01	20240527	8250	-80.52	20230912	1560	3.01	20240527	0.78	N	146060	100	24 억	353092	N	N	N	N
29	20240528	130854	57	100.00	KOSDAQ		금속	N	N	N	N	N	1599	12	2	0.76	28014067	17532	27.54	1587	1610	1583	2060	1111	1587	1597.88	1.47	955	1617	1602	1581	1566	1545	1609	1573	24	473	100	950	1	1	24015595	384	-1.91	0.79	12	0.07	-837.00	2021.00	8250	20230912	-80.62	1560	20240527	2.50	2580	-38.02	20240220	1560	2.50	20240527	8250	-80.62	20230912	1560	2.50	20240527	0.78	N	146060	100	24 억	353092	N	N	N	N
30	20240528	120855	57	100.00	KOSDAQ		금속	N	N	N	N	N	1598	11	2	0.69	18362807	11503	18.07	1587	1605	1583	2060	1111	1587	1596.35	1.47	-1614	1617	1602	1581	1566	1545	1609	1573	24	473	100	950	1	1	24015595	384	-1.91	0.79	12	0.05	-837.00	2021.00	8250	20230912	-80.63	1560	20240527	2.44	2580	-38.06	20240220	1560	2.44	20240527	8250	-80.63	20230912	1560	2.44	20240527	0.78	N	146060	100	24 억	353092	N	N	N	N
31	20240528	110839	57	100.00	KOSDAQ		금속	N	N	N	N	N	1595	8	2	0.50	18153369	11372	17.86	1587	1605	1583	2060	1111	1587	1596.32	1.47	-1588	1617	1602	1581	1566	1545	1609	1573	24	473	100	950	1	1	24015595	383	-1.91	0.79	12	0.05	-837.00	2021.00	8250	20230912	-80.67	1560	20240527	2.24	2580	-38.18	20240220	1560	2.24	20240527	8250	-80.67	20230912	1560	2.24	20240527	0.78	N	146060	100	24 억	353092	N	N	N	N
32	20240528	100856	57	100.00	KOSDAQ		금속	N	N	N	N	N	1600	13	2	0.82	14538912	9111	14.31	1587	1605	1583	2060	1111	1587	1595.75	1.47	-1567	1617	1602	1581	1566	1545	1609	1573	24	473	100	950	1	1	24015595	384	-1.91	0.79	12	0.04	-837.00	2021.00	8250	20230912	-80.61	1560	20240527	2.56	2580	-37.98	20240220	1560	2.56	20240527	8250	-80.61	20230912	1560	2.56	20240527	0.78	N	146060	100	24 억	353092	N	N	N	N
33	20240528	090857	57	100.00	KOSDAQ		금속	N	N	N	N	N	1583	-4	5	-0.25	1704489	1074	1.69	1587	1588	1583	2060	1111	1587	1587.05	1.47	-136	1617	1602	1581	1566	1545	1609	1573	24	473	100	950	1	1	24015595	380	-1.89	0.78	12	0.00	-837.00	2021.00	8250	20230912	-80.81	1560	20240527	1.47	2580	-38.64	20240220	1560	1.47	20240527	8250	-80.81	20230912	1560	1.47	20240527	0.78	N	146060	100	24 억	353092	N	N	N	N
34	20240527	160843	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1587	10	2	0.63	99217360	63041	57.62	1578	1596	1560	2050	1104	1577	1573.85	1.46	3943	1643	1609	1591	1557	1539	1601	1549	24	473	100	940	1	1	24015595	381	-1.90	0.79	12	0.26	-837.00	2021.00	8250	20230912	-80.76	1560	20240527	1.73	2580	-38.49	20240220	1560	1.73	20240527	8250	-80.76	20230912	1560	1.73	20240527	0.81	N	146060	100	24 억	351149	N	N	N	N
35	20240527	150857	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1587	10	2	0.63	89994770	57169	52.25	1578	1596	1560	2050	1104	1577	1574.19	1.46	3427	1643	1609	1591	1557	1539	1601	1549	24	473	100	940	1	1	24015595	381	-1.90	0.79	12	0.24	-837.00	2021.00	8250	20230912	-80.76	1560	20240527	1.73	2580	-38.49	20240220	1560	1.73	20240527	8250	-80.76	20230912	1560	1.73	20240527	0.81	N	146060	100	24 억	351149	N	N	N	N
36	20240527	140854	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1590	13	2	0.82	87252347	55433	50.67	1578	1596	1560	2050	1104	1577	1574.01	1.46	3320	1643	1609	1591	1557	1539	1601	1549	24	473	100	940	1	1	24015595	382	-1.90	0.79	12	0.23	-837.00	2021.00	8250	20230912	-80.73	1560	20240527	1.92	2580	-38.37	20240220	1560	1.92	20240527	8250	-80.73	20230912	1560	1.92	20240527	0.81	N	146060	100	24 억	351149	N	N	N	N
37	20240527	130853	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1578	1	2	0.06	84919356	53962	49.32	1578	1596	1560	2050	1104	1577	1573.69	1.46	2630	1643	1609	1591	1557	1539	1601	1549	24	473	100	940	1	1	24015595	379	-1.89	0.78	12	0.22	-837.00	2021.00	8250	20230912	-80.87	1560	20240527	1.15	2580	-38.84	20240220	1560	1.15	20240527	8250	-80.87	20230912	1560	1.15	20240527	0.81	N	146060	100	24 억	351149	N	N	N	N
38	20240527	120854	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1593	16	2	1.01	67159700	42641	38.97	1578	1596	1560	2050	1104	1577	1575.00	1.46	1887	1643	1609	1591	1557	1539	1601	1549	24	473	100	940	1	1	24015595	383	-1.90	0.79	12	0.18	-837.00	2021.00	8250	20230912	-80.69	1560	20240527	2.12	2580	-38.26	20240220	1560	2.12	20240527	8250	-80.69	20230912	1560	2.12	20240527	0.81	N	146060	100	24 억	351149	N	N	N	N
39	20240527	110854	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1577	0	3	0.00	43840642	27912	25.51	1578	1590	1560	2050	1104	1577	1570.67	1.46	3209	1643	1609	1591	1557	1539	1601	1549	24	473	100	940	1	1	24015595	379	-1.88	0.78	12	0.12	-837.00	2021.00	8250	20230912	-80.88	1560	20240527	1.09	2580	-38.88	20240220	1560	1.09	20240527	8250	-80.88	20230912	1560	1.09	20240527	0.81	N	146060	100	24 억	351149	N	N	N	N
40	20240527	100852	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1565	-12	5	-0.76	32498912	20676	18.90	1578	1590	1565	2050	1104	1577	1571.82	1.46	3506	1643	1609	1591	1557	1539	1601	1549	24	473	100	940	1	1	24015595	376	-1.87	0.77	12	0.09	-837.00	2021.00	8250	20230912	-81.03	1565	20240527	0.00	2580	-39.34	20240220	1565	0.00	20240527	8250	-81.03	20230912	1565	0.00	20240527	0.81	N	146060	100	24 억	351149	N	N	N	N
41	20240527	090853	57	100.00	KOSDAQ		금속	N	N	N	N	N	1578	1	2	0.06	1371165	868	0.79	1578	1580	1578	2050	1104	1577	1579.68	1.46	0	1643	1609	1591	1557	1539	1601	1549	24	473	100	940	1	1	24015595	379	-1.89	0.78	12	0.00	-837.00	2021.00	8250	20230912	-80.87	1568	20240418	0.64	2580	-38.84	20240220	1568	0.64	20240418	8250	-80.87	20230912	1568	0.64	20240418	0.81	N	146060	100	24 억	351149	N	N	N	N
42	20240524	160806	57	100.00	KOSDAQ		금속	N	N	N	N	N	1577	-38	5	-2.35	174659153	109358	156.29	1606	1625	1573	2095	1131	1615	1597.26	1.46	394	1679	1647	1631	1599	1583	1639	1591	24	480	100	960	1	1	24015595	379	-1.88	0.78	12	0.46	-837.00	2021.00	8250	20230912	-80.88	1568	20240418	0.57	2580	-38.88	20240220	1568	0.57	20240418	8250	-80.88	20230912	1568	0.57	20240418	0.95	N	146060	100	24 억	350755	N	N	N	N
43	20240524	150806	57	100.00	KOSDAQ		금속	N	N	N	N	N	1587	-28	5	-1.73	168452872	105428	150.67	1606	1625	1573	2095	1131	1615	1597.80	1.46	2055	1679	1647	1631	1599	1583	1639	1591	24	480	100	960	1	1	24015595	381	-1.90	0.79	12	0.44	-837.00	2021.00	8250	20230912	-80.76	1568	20240418	1.21	2580	-38.49	20240220	1568	1.21	20240418	8250	-80.76	20230912	1568	1.21	20240418	0.95	N	146060	100	24 억	350755	N	N	N	N
44	20240524	140811	57	100.00	KOSDAQ		금속	N	N	N	N	N	1604	-11	5	-0.68	112070736	69855	99.83	1606	1625	1597	2095	1131	1615	1604.33	1.46	38	1679	1647	1631	1599	1583	1639	1591	24	480	100	960	1	1	24015595	385	-1.92	0.79	12	0.29	-837.00	2021.00	8250	20230912	-80.56	1568	20240418	2.30	2580	-37.83	20240220	1568	2.30	20240418	8250	-80.56	20230912	1568	2.30	20240418	0.95	N	146060	100	24 억	350755	N	N	N	N
45	20240524	130807	57	100.00	KOSDAQ		금속	N	N	N	N	N	1607	-8	5	-0.50	104546876	65167	93.13	1606	1625	1597	2095	1131	1615	1604.29	1.46	-266	1679	1647	1631	1599	1583	1639	1591	24	480	100	960	1	1	24015595	386	-1.92	0.80	12	0.27	-837.00	2021.00	8250	20230912	-80.52	1568	20240418	2.49	2580	-37.71	20240220	1568	2.49	20240418	8250	-80.52	20230912	1568	2.49	20240418	0.95	N	146060	100	24 억	350755	N	N	N	N
46	20240524	120809	57	100.00	KOSDAQ		금속	N	N	N	N	N	1605	-10	5	-0.62	51043910	31721	45.33	1606	1625	1597	2095	1131	1615	1609.15	1.46	261	1679	1647	1631	1599	1583	1639	1591	24	480	100	960	1	1	24015595	385	-1.92	0.79	12	0.13	-837.00	2021.00	8250	20230912	-80.55	1568	20240418	2.36	2580	-37.79	20240220	1568	2.36	20240418	8250	-80.55	20230912	1568	2.36	20240418	0.95	N	146060	100	24 억	350755	N	N	N	N
47	20240524	110806	57	100.00	KOSDAQ		금속	N	N	N	N	N	1615	0	3	0.00	38431748	23846	34.08	1606	1625	1600	2095	1131	1615	1611.66	1.46	-283	1679	1647	1631	1599	1583	1639	1591	24	480	100	960	1	1	24015595	388	-1.93	0.80	12	0.10	-837.00	2021.00	8250	20230912	-80.42	1568	20240418	3.00	2580	-37.40	20240220	1568	3.00	20240418	8250	-80.42	20230912	1568	3.00	20240418	0.95	N	146060	100	24 억	350755	N	N	N	N
48	20240524	100812	57	100.00	KOSDAQ		금속	N	N	N	N	N	1614	-1	5	-0.06	36172630	22441	32.07	1606	1625	1600	2095	1131	1615	1611.90	1.46	-308	1679	1647	1631	1599	1583	1639	1591	24	480	100	960	1	1	24015595	388	-1.93	0.80	12	0.09	-837.00	2021.00	8250	20230912	-80.44	1568	20240418	2.93	2580	-37.44	20240220	1568	2.93	20240418	8250	-80.44	20230912	1568	2.93	20240418	0.95	N	146060	100	24 억	350755	N	N	N	N
49	20240524	090807	57	100.00	KOSDAQ		금속	N	N	N	N	N	1615	0	3	0.00	2043688	1272	1.82	1606	1625	1606	2095	1131	1615	1606.67	1.46	-176	1679	1647	1631	1599	1583	1639	1591	24	480	100	960	1	1	24015595	388	-1.93	0.80	12	0.01	-837.00	2021.00	8250	20230912	-80.42	1568	20240418	3.00	2580	-37.40	20240220	1568	3.00	20240418	8250	-80.42	20230912	1568	3.00	20240418	0.95	N	146060	100	24 억	350755	N	N	N	N
50	20240523	160805	57	100.00	KOSDAQ		금속	N	N	N	N	N	1615	-7	5	-0.43	114448240	69698	42.36	1630	1663	1615	2105	1136	1622	1642.18	1.45	2814	1771	1696	1648	1573	1525	1672	1549	24	483	100	970	1	1	24015595	388	-1.93	0.80	12	0.29	-837.00	2021.00	8250	20230912	-80.42	1568	20240418	3.00	2580	-37.40	20240220	1568	3.00	20240418	8250	-80.42	20230912	1568	3.00	20240418	0.96	N	146060	100	24 억	347941	N	N	N	N
51	20240523	150809	57	100.00	KOSDAQ		금속	N	N	N	N	N	1626	4	2	0.25	105732615	64312	39.09	1630	1663	1619	2105	1136	1622	1644.06	1.45	3400	1771	1696	1648	1573	1525	1672	1549	24	483	100	970	1	1	24015595	390	-1.94	0.80	12	0.27	-837.00	2021.00	8250	20230912	-80.29	1568	20240418	3.70	2580	-36.98	20240220	1568	3.70	20240418	8250	-80.29	20230912	1568	3.70	20240418	0.96	N	146060	100	24 억	347941	N	N	N	N
52	20240523	140811	57	100.00	KOSDAQ		금속	N	N	N	N	N	1651	29	2	1.79	83041829	50396	30.63	1630	1663	1619	2105	1136	1622	1647.79	1.45	1420	1771	1696	1648	1573	1525	1672	1549	24	483	100	970	1	1	24015595	396	-1.97	0.82	12	0.21	-837.00	2021.00	8250	20230912	-79.99	1568	20240418	5.29	2580	-36.01	20240220	1568	5.29	20240418	8250	-79.99	20230912	1568	5.29	20240418	0.96	N	146060	100	24 억	347941	N	N	N	N
53	20240523	130809	57	100.00	KOSDAQ		금속	N	N	N	N	N	1660	38	2	2.34	75059488	45565	27.69	1630	1663	1619	2105	1136	1622	1647.31	1.45	-126	1771	1696	1648	1573	1525	1672	1549	24	483	100	970	1	1	24015595	399	-1.98	0.82	12	0.19	-837.00	2021.00	8250	20230912	-79.88	1568	20240418	5.87	2580	-35.66	20240220	1568	5.87	20240418	8250	-79.88	20230912	1568	5.87	20240418	0.96	N	146060	100	24 억	347941	N	N	N	N
54	20240523	120805	57	100.00	KOSDAQ		금속	N	N	N	N	N	1662	40	2	2.47	73751373	44775	27.21	1630	1663	1619	2105	1136	1622	1647.16	1.45	-234	1771	1696	1648	1573	1525	1672	1549	24	483	100	970	1	1	24015595	399	-1.99	0.82	12	0.19	-837.00	2021.00	8250	20230912	-79.85	1568	20240418	5.99	2580	-35.58	20240220	1568	5.99	20240418	8250	-79.85	20230912	1568	5.99	20240418	0.96	N	146060	100	24 억	347941	N	N	N	N
55	20240523	110804	57	100.00	KOSDAQ		금속	N	N	N	N	N	1662	40	2	2.47	69357590	42130	25.61	1630	1663	1619	2105	1136	1622	1646.28	1.45	-284	1771	1696	1648	1573	1525	1672	1549	24	483	100	970	1	1	24015595	399	-1.99	0.82	12	0.18	-837.00	2021.00	8250	20230912	-79.85	1568	20240418	5.99	2580	-35.58	20240220	1568	5.99	20240418	8250	-79.85	20230912	1568	5.99	20240418	0.96	N	146060	100	24 억	347941	N	N	N	N
56	20240523	100806	57	100.00	KOSDAQ		금속	N	N	N	N	N	1658	36	2	2.22	49067616	29840	18.14	1630	1663	1619	2105	1136	1622	1644.36	1.45	-151	1771	1696	1648	1573	1525	1672	1549	24	483	100	970	1	1	24015595	398	-1.98	0.82	12	0.12	-837.00	2021.00	8250	20230912	-79.90	1568	20240418	5.74	2580	-35.74	20240220	1568	5.74	20240418	8250	-79.90	20230912	1568	5.74	20240418	0.96	N	146060	100	24 억	347941	N	N	N	N
57	20240523	090809	57	100.00	KOSDAQ		금속	N	N	N	N	N	1627	5	2	0.31	11876280	7321	4.45	1630	1630	1619	2105	1136	1622	1622.22	1.45	-1263	1771	1696	1648	1573	1525	1672	1549	24	483	100	970	1	1	24015595	391	-1.94	0.81	12	0.03	-837.00	2021.00	8250	20230912	-80.28	1568	20240418	3.76	2580	-36.94	20240220	1568	3.76	20240418	8250	-80.28	20230912	1568	3.76	20240418	0.96	N	146060	100	24 억	347941	N	N	N	N
58	20240522	160758	57	100.00	KOSDAQ		금속	N	N	N	N	N	1622	-95	5	-5.53	272548327	164512	260.82	1716	1723	1600	2230	1202	1717	1657.29	1.44	2241	1748	1732	1711	1695	1674	1740	1703	24	513	100	1030	1	1	24015595	390	-1.94	0.80	12	0.69	-837.00	2021.00	8250	20230912	-80.34	1568	20240418	3.44	2580	-37.13	20240220	1568	3.44	20240418	8250	-80.34	20230912	1568	3.44	20240418	0.99	N	146060	100	24 억	345700	N	N	N	N
59	20240522	150804	57	100.00	KOSDAQ		금속	N	N	N	N	N	1640	-77	5	-4.48	211531921	127105	201.51	1716	1723	1600	2230	1202	1717	1664.23	1.44	6418	1748	1732	1711	1695	1674	1740	1703	24	513	100	1030	1	1	24015595	394	-1.96	0.81	12	0.53	-837.00	2021.00	8250	20230912	-80.12	1568	20240418	4.59	2580	-36.43	20240220	1568	4.59	20240418	8250	-80.12	20230912	1568	4.59	20240418	0.99	N	146060	100	24 억	345700	N	N	N	N
60	20240522	140804	57	100.00	KOSDAQ		금속	N	N	N	N	N	1717	0	3	0.00	29993438	17551	27.83	1716	1723	1696	2230	1202	1717	1708.93	1.44	-458	1748	1732	1711	1695	1674	1740	1703	24	513	100	1030	1	1	24015595	412	-2.05	0.85	12	0.07	-837.00	2021.00	8250	20230912	-79.19	1568	20240418	9.50	2580	-33.45	20240220	1568	9.50	20240418	8250	-79.19	20230912	1568	9.50	20240418	0.99	N	146060	100	24 억	345700	N	N	N	N
61	20240522	130801	57	100.00	KOSDAQ		금속	N	N	N	N	N	1712	-5	5	-0.29	22024960	12876	20.41	1716	1723	1696	2230	1202	1717	1710.54	1.44	-396	1748	1732	1711	1695	1674	1740	1703	24	513	100	1030	1	1	24015595	411	-2.05	0.85	12	0.05	-837.00	2021.00	8250	20230912	-79.25	1568	20240418	9.18	2580	-33.64	20240220	1568	9.18	20240418	8250	-79.25	20230912	1568	9.18	20240418	0.99	N	146060	100	24 억	345700	N	N	N	N
62	20240522	120859	57	100.00	KOSDAQ		금속	N	N	N	N	N	1711	-6	5	-0.35	20527063	11999	19.02	1716	1723	1696	2230	1202	1717	1710.73	1.44	-369	1748	1732	1711	1695	1674	1740	1703	24	513	100	1030	1	1	24015595	411	-2.04	0.85	12	0.05	-837.00	2021.00	8250	20230912	-79.26	1568	20240418	9.12	2580	-33.68	20240220	1568	9.12	20240418	8250	-79.26	20230912	1568	9.12	20240418	0.99	N	146060	100	24 억	345700	N	N	N	N
63	20240522	110805	57	100.00	KOSDAQ		금속	N	N	N	N	N	1712	-5	5	-0.29	14473948	8445	13.39	1716	1723	1696	2230	1202	1717	1713.91	1.44	-236	1748	1732	1711	1695	1674	1740	1703	24	513	100	1030	1	1	24015595	411	-2.05	0.85	12	0.04	-837.00	2021.00	8250	20230912	-79.25	1568	20240418	9.18	2580	-33.64	20240220	1568	9.18	20240418	8250	-79.25	20230912	1568	9.18	20240418	0.99	N	146060	100	24 억	345700	N	N	N	N
64	20240522	100803	57	100.00	KOSDAQ		금속	N	N	N	N	N	1721	4	2	0.23	5528907	3216	5.10	1716	1723	1715	2230	1202	1717	1719.19	1.44	-113	1748	1732	1711	1695	1674	1740	1703	24	513	100	1030	1	1	24015595	413	-2.06	0.85	12	0.01	-837.00	2021.00	8250	20230912	-79.14	1568	20240418	9.76	2580	-33.29	20240220	1568	9.76	20240418	8250	-79.14	20230912	1568	9.76	20240418	0.99	N	146060	100	24 억	345700	N	N	N	N
65	20240522	090804	57	100.00	KOSDAQ		금속	N	N	N	N	N	1716	-1	5	-0.06	624624	364	0.58	1716	1716	1716	2230	1202	1717	1716.00	1.44	0	1748	1732	1711	1695	1674	1740	1703	24	513	100	1030	1	1	24015595	412	-2.05	0.85	12	0.00	-837.00	2021.00	8250	20230912	-79.20	1568	20240418	9.44	2580	-33.49	20240220	1568	9.44	20240418	8250	-79.20	20230912	1568	9.44	20240418	0.99	N	146060	100	24 억	345700	N	N	N	N
66	20240521	160754	57	100.00	KOSDAQ		금속	N	N	N	N	N	1717	30	2	1.78	108232611	63009	121.97	1690	1727	1690	2190	1181	1687	1717.73	1.48	-8617	1719	1702	1691	1674	1663	1697	1669	24	503	100	1010	1	1	24015595	412	-2.05	0.85	12	0.26	-837.00	2021.00	8250	20230912	-79.19	1568	20240418	9.50	2580	-33.45	20240220	1568	9.50	20240418	8250	-79.19	20230912	1568	9.50	20240418	0.99	N	146060	100	24 억	354317	N	N	N	N
67	20240521	150801	57	100.00	KOSDAQ		금속	N	N	N	N	N	1716	29	2	1.72	104400914	60777	117.65	1690	1727	1690	2190	1181	1687	1717.77	1.48	-8429	1719	1702	1691	1674	1663	1697	1669	24	503	100	1010	1	1	24015595	412	-2.05	0.85	12	0.25	-837.00	2021.00	8250	20230912	-79.20	1568	20240418	9.44	2580	-33.49	20240220	1568	9.44	20240418	8250	-79.20	20230912	1568	9.44	20240418	0.99	N	146060	100	24 억	354317	N	N	N	N
68	20240521	140759	57	100.00	KOSDAQ		금속	N	N	N	N	N	1708	21	2	1.24	103628723	60325	116.77	1690	1727	1690	2190	1181	1687	1717.84	1.48	-8391	1719	1702	1691	1674	1663	1697	1669	24	503	100	1010	1	1	24015595	410	-2.04	0.85	12	0.25	-837.00	2021.00	8250	20230912	-79.30	1568	20240418	8.93	2580	-33.80	20240220	1568	8.93	20240418	8250	-79.30	20230912	1568	8.93	20240418	0.99	N	146060	100	24 억	354317	N	N	N	N
69	20240521	130800	57	100.00	KOSDAQ		금속	N	N	N	N	N	1720	33	2	1.96	94440566	54976	106.42	1690	1727	1690	2190	1181	1687	1717.85	1.48	-8920	1719	1702	1691	1674	1663	1697	1669	24	503	100	1010	1	1	24015595	413	-2.05	0.85	12	0.23	-837.00	2021.00	8250	20230912	-79.15	1568	20240418	9.69	2580	-33.33	20240220	1568	9.69	20240418	8250	-79.15	20230912	1568	9.69	20240418	0.99	N	146060	100	24 억	354317	N	N	N	N
70	20240521	120800	57	100.00	KOSDAQ		금속	N	N	N	N	N	1721	34	2	2.02	66053735	38483	74.49	1690	1727	1690	2190	1181	1687	1716.44	1.48	-3428	1719	1702	1691	1674	1663	1697	1669	24	503	100	1010	1	1	24015595	413	-2.06	0.85	12	0.16	-837.00	2021.00	8250	20230912	-79.14	1568	20240418	9.76	2580	-33.29	20240220	1568	9.76	20240418	8250	-79.14	20230912	1568	9.76	20240418	0.99	N	146060	100	24 억	354317	N	N	N	N
71	20240521	110759	57	100.00	KOSDAQ		금속	N	N	N	N	N	1727	40	2	2.37	47260476	27562	53.35	1690	1727	1690	2190	1181	1687	1714.70	1.48	1143	1719	1702	1691	1674	1663	1697	1669	24	503	100	1010	1	1	24015595	415	-2.06	0.85	12	0.11	-837.00	2021.00	8250	20230912	-79.07	1568	20240418	10.14	2580	-33.06	20240220	1568	10.14	20240418	8250	-79.07	20230912	1568	10.14	20240418	0.99	N	146060	100	24 억	354317	N	N	N	N
72	20240521	100759	57	100.00	KOSDAQ		금속	N	N	N	N	N	1722	35	2	2.07	31517507	18424	35.66	1690	1725	1690	2190	1181	1687	1710.68	1.48	-1779	1719	1702	1691	1674	1663	1697	1669	24	503	100	1010	1	1	24015595	414	-2.06	0.85	12	0.08	-837.00	2021.00	8250	20230912	-79.13	1568	20240418	9.82	2580	-33.26	20240220	1568	9.82	20240418	8250	-79.13	20230912	1568	9.82	20240418	0.99	N	146060	100	24 억	354317	N	N	N	N
73	20240521	090756	57	100.00	KOSDAQ		금속	N	N	N	N	N	1724	37	2	2.19	5650317	3311	6.41	1690	1724	1690	2190	1181	1687	1706.53	1.48	0	1719	1702	1691	1674	1663	1697	1669	24	503	100	1010	1	1	24015595	414	-2.06	0.85	12	0.01	-837.00	2021.00	8250	20230912	-79.10	1568	20240418	9.95	2580	-33.18	20240220	1568	9.95	20240418	8250	-79.10	20230912	1568	9.95	20240418	0.99	N	146060	100	24 억	354317	N	N	N	N
74	20240517	160800	57	100.00	KOSDAQ		금속	N	N	N	N	N	1708	-34	5	-1.95	68956631	40128	142.79	1715	1745	1706	2260	1220	1742	1718.45	1.52	-7365	1762	1751	1740	1729	1718	1757	1735	24	518	100	1040	1	1	24015595	410	-2.04	0.85	12	0.17	-837.00	2021.00	8250	20230912	-79.30	1568	20240418	8.93	2580	-33.80	20240220	1568	8.93	20240418	8250	-79.30	20230912	1568	8.93	20240418	0.99	N	146060	100	24 억	365371	N	N	N	N
75	20240517	150804	57	100.00	KOSDAQ		금속	N	N	N	N	N	1723	-19	5	-1.09	55499886	32276	114.85	1715	1745	1706	2260	1220	1742	1719.54	1.52	-3840	1762	1751	1740	1729	1718	1757	1735	24	518	100	1040	1	1	24015595	414	-2.06	0.85	12	0.13	-837.00	2021.00	8250	20230912	-79.12	1568	20240418	9.89	2580	-33.22	20240220	1568	9.89	20240418	8250	-79.12	20230912	1568	9.89	20240418	0.99	N	146060	100	24 억	365371	N	N	N	N
76	20240517	140757	57	100.00	KOSDAQ		금속	N	N	N	N	N	1731	-11	5	-0.63	47412970	27559	98.06	1715	1745	1710	2260	1220	1742	1720.42	1.52	-5715	1762	1751	1740	1729	1718	1757	1735	24	518	100	1040	1	1	24015595	416	-2.07	0.86	12	0.11	-837.00	2021.00	8250	20230912	-79.02	1568	20240418	10.40	2580	-32.91	20240220	1568	10.40	20240418	8250	-79.02	20230912	1568	10.40	20240418	0.99	N	146060	100	24 억	365371	N	N	N	N
77	20240517	130750	57	100.00	KOSDAQ		금속	N	N	N	N	N	1730	-12	5	-0.69	44768754	26031	92.63	1715	1745	1710	2260	1220	1742	1719.82	1.52	-4694	1762	1751	1740	1729	1718	1757	1735	24	518	100	1040	1	1	24015595	415	-2.07	0.86	12	0.11	-837.00	2021.00	8250	20230912	-79.03	1568	20240418	10.33	2580	-32.95	20240220	1568	10.33	20240418	8250	-79.03	20230912	1568	10.33	20240418	0.99	N	146060	100	24 억	365371	N	N	N	N
78	20240517	120751	57	100.00	KOSDAQ		금속	N	N	N	N	N	1733	-9	5	-0.52	44678691	25979	92.44	1715	1745	1710	2260	1220	1742	1719.80	1.52	-4644	1762	1751	1740	1729	1718	1757	1735	24	518	100	1040	1	1	24015595	416	-2.07	0.86	12	0.11	-837.00	2021.00	8250	20230912	-78.99	1568	20240418	10.52	2580	-32.83	20240220	1568	10.52	20240418	8250	-78.99	20230912	1568	10.52	20240418	0.99	N	146060	100	24 억	365371	N	N	N	N
79	20240517	110752	57	100.00	KOSDAQ		금속	N	N	N	N	N	1713	-29	5	-1.66	29050850	16849	59.95	1715	1745	1713	2260	1220	1742	1724.19	1.52	-3872	1762	1751	1740	1729	1718	1757	1735	24	518	100	1040	1	1	24015595	411	-2.05	0.85	12	0.07	-837.00	2021.00	8250	20230912	-79.24	1568	20240418	9.25	2580	-33.60	20240220	1568	9.25	20240418	8250	-79.24	20230912	1568	9.25	20240418	0.99	N	146060	100	24 억	365371	N	N	N	N
80	20240517	100747	57	100.00	KOSDAQ		금속	N	N	N	N	N	1741	-1	5	-0.06	16948811	9819	34.94	1715	1745	1715	2260	1220	1742	1726.12	1.52	-1084	1762	1751	1740	1729	1718	1757	1735	24	518	100	1040	1	1	24015595	418	-2.08	0.86	12	0.04	-837.00	2021.00	8250	20230912	-78.90	1568	20240418	11.03	2580	-32.52	20240220	1568	11.03	20240418	8250	-78.90	20230912	1568	11.03	20240418	0.99	N	146060	100	24 억	365371	N	N	N	N
81	20240517	090752	57	100.00	KOSDAQ		금속	N	N	N	N	N	1733	-9	5	-0.52	9136361	5324	18.94	1715	1733	1715	2260	1220	1742	1716.07	1.52	1729	1762	1751	1740	1729	1718	1757	1735	24	518	100	1040	1	1	24015595	416	-2.07	0.86	12	0.02	-837.00	2021.00	8250	20230912	-78.99	1568	20240418	10.52	2580	-32.83	20240220	1568	10.52	20240418	8250	-78.99	20230912	1568	10.52	20240418	0.99	N	146060	100	24 억	365371	N	N	N	N
82	20240516	160745	57	100.00	KOSDAQ		금속	N	N	N	N	N	1742	12	2	0.69	48892289	28098	56.57	1740	1751	1729	2245	1211	1730	1740.04	1.52	-692	1770	1750	1725	1705	1680	1760	1715	24	515	100	1030	1	1	24015595	418	-2.08	0.86	12	0.12	-837.00	2021.00	8250	20230912	-78.88	1568	20240418	11.10	2580	-32.48	20240220	1568	11.10	20240418	8250	-78.88	20230912	1568	11.10	20240418	0.99	N	146060	100	24 억	366064	N	N	N	N
83	20240516	150743	57	100.00	KOSDAQ		금속	N	N	N	N	N	1745	15	2	0.87	44810739	25751	51.85	1740	1751	1729	2245	1211	1730	1740.16	1.52	-606	1770	1750	1725	1705	1680	1760	1715	24	515	100	1030	1	1	24015595	419	-2.08	0.86	12	0.11	-837.00	2021.00	8250	20230912	-78.85	1568	20240418	11.29	2580	-32.36	20240220	1568	11.29	20240418	8250	-78.85	20230912	1568	11.29	20240418	0.99	N	146060	100	24 억	366064	N	N	N	N
84	20240516	140749	57	100.00	KOSDAQ		금속	N	N	N	N	N	1747	17	2	0.98	27593924	15829	31.87	1740	1751	1729	2245	1211	1730	1743.25	1.52	148	1770	1750	1725	1705	1680	1760	1715	24	515	100	1030	1	1	24015595	420	-2.09	0.86	12	0.07	-837.00	2021.00	8250	20230912	-78.82	1568	20240418	11.42	2580	-32.29	20240220	1568	11.42	20240418	8250	-78.82	20230912	1568	11.42	20240418	0.99	N	146060	100	24 억	366064	N	N	N	N
85	20240516	130744	57	100.00	KOSDAQ		금속	N	N	N	N	N	1747	17	2	0.98	27558986	15809	31.83	1740	1751	1729	2245	1211	1730	1743.25	1.52	148	1770	1750	1725	1705	1680	1760	1715	24	515	100	1030	1	1	24015595	420	-2.09	0.86	12	0.07	-837.00	2021.00	8250	20230912	-78.82	1568	20240418	11.42	2580	-32.29	20240220	1568	11.42	20240418	8250	-78.82	20230912	1568	11.42	20240418	0.99	N	146060	100	24 억	366064	N	N	N	N
86	20240516	120743	57	100.00	KOSDAQ		금속	N	N	N	N	N	1743	13	2	0.75	25931016	14875	29.95	1740	1751	1729	2245	1211	1730	1743.26	1.52	175	1770	1750	1725	1705	1680	1760	1715	24	515	100	1030	1	1	24015595	419	-2.08	0.86	12	0.06	-837.00	2021.00	8250	20230912	-78.87	1568	20240418	11.16	2580	-32.44	20240220	1568	11.16	20240418	8250	-78.87	20230912	1568	11.16	20240418	0.99	N	146060	100	24 억	366064	N	N	N	N
87	20240516	110741	57	100.00	KOSDAQ		금속	N	N	N	N	N	1751	21	2	1.21	24957638	14317	28.82	1740	1751	1729	2245	1211	1730	1743.22	1.52	165	1770	1750	1725	1705	1680	1760	1715	24	515	100	1030	1	1	24015595	421	-2.09	0.87	12	0.06	-837.00	2021.00	8250	20230912	-78.78	1568	20240418	11.67	2580	-32.13	20240220	1568	11.67	20240418	8250	-78.78	20230912	1568	11.67	20240418	0.99	N	146060	100	24 억	366064	N	N	N	N
88	20240516	100745	57	100.00	KOSDAQ		금속	N	N	N	N	N	1745	15	2	0.87	13056219	7503	15.11	1740	1749	1729	2245	1211	1730	1740.13	1.52	1195	1770	1750	1725	1705	1680	1760	1715	24	515	100	1030	1	1	24015595	419	-2.08	0.86	12	0.03	-837.00	2021.00	8250	20230912	-78.85	1568	20240418	11.29	2580	-32.36	20240220	1568	11.29	20240418	8250	-78.85	20230912	1568	11.29	20240418	0.99	N	146060	100	24 억	366064	N	N	N	N
89	20240516	090744	57	100.00	KOSDAQ		금속	N	N	N	N	N	1740	10	2	0.58	4528764	2606	5.25	1740	1743	1730	2245	1211	1730	1737.82	1.52	576	1770	1750	1725	1705	1680	1760	1715	24	515	100	1030	1	1	24015595	418	-2.08	0.86	12	0.01	-837.00	2021.00	8250	20230912	-78.91	1568	20240418	10.97	2580	-32.56	20240220	1568	10.97	20240418	8250	-78.91	20230912	1568	10.97	20240418	0.99	N	146060	100	24 억	366064	N	N	N	N
90	20240514	160753	57	100.00	KOSDAQ		금속	N	N	N	N	N	1730	17	2	0.99	85604976	49636	164.28	1715	1745	1700	2225	1200	1713	1724.66	1.49	8329	1734	1723	1704	1693	1674	1729	1699	24	512	100	1020	1	1	24015595	415	-2.07	0.86	12	0.21	-837.00	2021.00	8250	20230912	-79.03	1568	20240418	10.33	2580	-32.95	20240220	1568	10.33	20240418	8250	-79.03	20230912	1568	10.33	20240418	0.98	N	146060	100	24 억	356914	N	N	N	N
91	20240514	150755	57	100.00	KOSDAQ		금속	N	N	N	N	N	1725	12	2	0.70	83656599	48505	160.53	1715	1745	1700	2225	1200	1713	1724.70	1.49	8361	1734	1723	1704	1693	1674	1729	1699	24	512	100	1020	1	1	24015595	414	-2.06	0.85	12	0.20	-837.00	2021.00	8250	20230912	-79.09	1568	20240418	10.01	2580	-33.14	20240220	1568	10.01	20240418	8250	-79.09	20230912	1568	10.01	20240418	0.98	N	146060	100	24 억	356914	N	N	N	N
92	20240514	140753	57	100.00	KOSDAQ		금속	N	N	N	N	N	1729	16	2	0.93	73811299	42771	141.56	1715	1745	1700	2225	1200	1713	1725.73	1.49	7636	1734	1723	1704	1693	1674	1729	1699	24	512	100	1020	1	1	24015595	415	-2.07	0.86	12	0.18	-837.00	2021.00	8250	20230912	-79.04	1568	20240418	10.27	2580	-32.98	20240220	1568	10.27	20240418	8250	-79.04	20230912	1568	10.27	20240418	0.98	N	146060	100	24 억	356914	N	N	N	N
93	20240514	130755	57	100.00	KOSDAQ		금속	N	N	N	N	N	1726	13	2	0.76	62226746	36081	119.41	1715	1745	1700	2225	1200	1713	1724.64	1.49	5635	1734	1723	1704	1693	1674	1729	1699	24	512	100	1020	1	1	24015595	415	-2.06	0.85	12	0.15	-837.00	2021.00	8250	20230912	-79.08	1568	20240418	10.08	2580	-33.10	20240220	1568	10.08	20240418	8250	-79.08	20230912	1568	10.08	20240418	0.98	N	146060	100	24 억	356914	N	N	N	N
94	20240514	120752	57	100.00	KOSDAQ		금속	N	N	N	N	N	1718	5	2	0.29	48901704	28337	93.78	1715	1745	1700	2225	1200	1713	1725.72	1.49	4626	1734	1723	1704	1693	1674	1729	1699	24	512	100	1020	1	1	24015595	413	-2.05	0.85	12	0.12	-837.00	2021.00	8250	20230912	-79.18	1568	20240418	9.57	2580	-33.41	20240220	1568	9.57	20240418	8250	-79.18	20230912	1568	9.57	20240418	0.98	N	146060	100	24 억	356914	N	N	N	N
95	20240514	110753	57	100.00	KOSDAQ		금속	N	N	N	N	N	1713	0	3	0.00	46834220	27135	89.81	1715	1745	1700	2225	1200	1713	1725.97	1.49	4663	1734	1723	1704	1693	1674	1729	1699	24	512	100	1020	1	1	24015595	411	-2.05	0.85	12	0.11	-837.00	2021.00	8250	20230912	-79.24	1568	20240418	9.25	2580	-33.60	20240220	1568	9.25	20240418	8250	-79.24	20230912	1568	9.25	20240418	0.98	N	146060	100	24 억	356914	N	N	N	N
96	20240514	100750	57	100.00	KOSDAQ		금속	N	N	N	N	N	1742	29	2	1.69	27335307	15810	52.33	1715	1745	1700	2225	1200	1713	1728.99	1.49	4335	1734	1723	1704	1693	1674	1729	1699	24	512	100	1020	1	1	24015595	418	-2.08	0.86	12	0.07	-837.00	2021.00	8250	20230912	-78.88	1568	20240418	11.10	2580	-32.48	20240220	1568	11.10	20240418	8250	-78.88	20230912	1568	11.10	20240418	0.98	N	146060	100	24 억	356914	N	N	N	N
97	20240514	090752	57	100.00	KOSDAQ		금속	N	N	N	N	N	1731	18	2	1.05	2341831	1369	4.53	1715	1731	1700	2225	1200	1713	1710.61	1.49	109	1734	1723	1704	1693	1674	1729	1699	24	512	100	1020	1	1	24015595	416	-2.07	0.86	12	0.01	-837.00	2021.00	8250	20230912	-79.02	1568	20240418	10.40	2580	-32.91	20240220	1568	10.40	20240418	8250	-79.02	20230912	1568	10.40	20240418	0.98	N	146060	100	24 억	356914	N	N	N	N
98	20240513	160751	57	100.00	KOSDAQ		금속	N	N	N	N	N	1713	-2	5	-0.12	50776914	29893	28.89	1685	1715	1685	2225	1201	1715	1698.62	1.48	194	1801	1758	1729	1686	1657	1743	1671	24	510	100	1020	1	1	24015595	411	-2.05	0.85	12	0.12	-837.00	2021.00	8250	20230912	-79.24	1568	20240418	9.25	2580	-33.60	20240220	1568	9.25	20240418	8250	-79.24	20230912	1568	9.25	20240418	1.01	N	146060	100	24 억	356474	N	N	N	N
99	20240513	150753	57	100.00	KOSDAQ		금속	N	N	N	N	N	1711	-4	5	-0.23	47385372	27908	26.97	1685	1715	1685	2225	1201	1715	1697.91	1.48	500	1801	1758	1729	1686	1657	1743	1671	24	510	100	1020	1	1	24015595	411	-2.04	0.85	12	0.12	-837.00	2021.00	8250	20230912	-79.26	1568	20240418	9.12	2580	-33.68	20240220	1568	9.12	20240418	8250	-79.26	20230912	1568	9.12	20240418	1.01	N	146060	100	24 억	356474	N	N	N	N
100	20240513	140753	57	100.00	KOSDAQ		금속	N	N	N	N	N	1714	-1	5	-0.06	40747592	24009	23.20	1685	1715	1685	2225	1201	1715	1697.18	1.48	458	1801	1758	1729	1686	1657	1743	1671	24	510	100	1020	1	1	24015595	412	-2.05	0.85	12	0.10	-837.00	2021.00	8250	20230912	-79.22	1568	20240418	9.31	2580	-33.57	20240220	1568	9.31	20240418	8250	-79.22	20230912	1568	9.31	20240418	1.01	N	146060	100	24 억	356474	N	N	N	N
101	20240513	130747	57	100.00	KOSDAQ		금속	N	N	N	N	N	1704	-11	5	-0.64	35741145	21080	20.37	1685	1713	1685	2225	1201	1715	1695.50	1.48	730	1801	1758	1729	1686	1657	1743	1671	24	510	100	1020	1	1	24015595	409	-2.04	0.84	12	0.09	-837.00	2021.00	8250	20230912	-79.35	1568	20240418	8.67	2580	-33.95	20240220	1568	8.67	20240418	8250	-79.35	20230912	1568	8.67	20240418	1.01	N	146060	100	24 억	356474	N	N	N	N
102	20240513	120751	57	100.00	KOSDAQ		금속	N	N	N	N	N	1705	-10	5	-0.58	35502495	20940	20.24	1685	1713	1685	2225	1201	1715	1695.44	1.48	730	1801	1758	1729	1686	1657	1743	1671	24	510	100	1020	1	1	24015595	409	-2.04	0.84	12	0.09	-837.00	2021.00	8250	20230912	-79.33	1568	20240418	8.74	2580	-33.91	20240220	1568	8.74	20240418	8250	-79.33	20230912	1568	8.74	20240418	1.01	N	146060	100	24 억	356474	N	N	N	N
103	20240513	110750	57	100.00	KOSDAQ		금속	N	N	N	N	N	1709	-6	5	-0.35	28718512	16950	16.38	1685	1713	1685	2225	1201	1715	1694.31	1.48	626	1801	1758	1729	1686	1657	1743	1671	24	510	100	1020	1	1	24015595	410	-2.04	0.85	12	0.07	-837.00	2021.00	8250	20230912	-79.28	1568	20240418	8.99	2580	-33.76	20240220	1568	8.99	20240418	8250	-79.28	20230912	1568	8.99	20240418	1.01	N	146060	100	24 억	356474	N	N	N	N
104	20240513	100750	57	100.00	KOSDAQ		금속	N	N	N	N	N	1709	-6	5	-0.35	23261023	13744	13.28	1685	1713	1685	2225	1201	1715	1692.45	1.48	626	1801	1758	1729	1686	1657	1743	1671	24	510	100	1020	1	1	24015595	410	-2.04	0.85	12	0.06	-837.00	2021.00	8250	20230912	-79.28	1568	20240418	8.99	2580	-33.76	20240220	1568	8.99	20240418	8250	-79.28	20230912	1568	8.99	20240418	1.01	N	146060	100	24 억	356474	N	N	N	N
105	20240513	090752	57	100.00	KOSDAQ		금속	N	N	N	N	N	1690	-25	5	-1.46	7922114	4695	4.54	1685	1691	1685	2225	1201	1715	1687.35	1.48	519	1801	1758	1729	1686	1657	1743	1671	24	510	100	1020	1	1	24015595	406	-2.02	0.84	12	0.02	-837.00	2021.00	8250	20230912	-79.52	1568	20240418	7.78	2580	-34.50	20240220	1568	7.78	20240418	8250	-79.52	20230912	1568	7.78	20240418	1.01	N	146060	100	24 억	356474	N	N	N	N
106	20240510	160728	57	100.00	KOSDAQ		금속	N	N	N	N	N	1715	-44	5	-2.50	177928220	102964	70.18	1759	1772	1700	2285	1232	1759	1728.06	1.59	-24938	1841	1800	1755	1714	1669	1820	1734	24	526	100	1050	1	1	24015595	412	-2.05	0.85	12	0.43	-837.00	2021.00	8250	20230912	-79.21	1568	20240418	9.38	2580	-33.53	20240220	1568	9.38	20240418	8250	-79.21	20230912	1568	9.38	20240418	1.01	N	146060	100	24 억	380684	N	N	N	N
107	20240510	150734	57	100.00	KOSDAQ		금속	N	N	N	N	N	1701	-58	5	-3.30	166596339	96324	65.65	1759	1772	1700	2285	1232	1759	1729.54	1.59	-24068	1841	1800	1755	1714	1669	1820	1734	24	526	100	1050	1	1	24015595	409	-2.03	0.84	12	0.40	-837.00	2021.00	8250	20230912	-79.38	1568	20240418	8.48	2580	-34.07	20240220	1568	8.48	20240418	8250	-79.38	20230912	1568	8.48	20240418	1.01	N	146060	100	24 억	380684	N	N	N	N
108	20240510	140738	57	100.00	KOSDAQ		금속	N	N	N	N	N	1718	-41	5	-2.33	135273998	77961	53.14	1759	1772	1705	2285	1232	1759	1735.15	1.59	-23490	1841	1800	1755	1714	1669	1820	1734	24	526	100	1050	1	1	24015595	413	-2.05	0.85	12	0.32	-837.00	2021.00	8250	20230912	-79.18	1568	20240418	9.57	2580	-33.41	20240220	1568	9.57	20240418	8250	-79.18	20230912	1568	9.57	20240418	1.01	N	146060	100	24 억	380684	N	N	N	N
109	20240510	130730	57	100.00	KOSDAQ		금속	N	N	N	N	N	1728	-31	5	-1.76	115578924	66470	45.30	1759	1772	1710	2285	1232	1759	1738.81	1.59	-23688	1841	1800	1755	1714	1669	1820	1734	24	526	100	1050	1	1	24015595	415	-2.06	0.86	12	0.28	-837.00	2021.00	8250	20230912	-79.05	1568	20240418	10.20	2580	-33.02	20240220	1568	10.20	20240418	8250	-79.05	20230912	1568	10.20	20240418	1.01	N	146060	100	24 억	380684	N	N	N	N
110	20240510	120726	57	100.00	KOSDAQ		금속	N	N	N	N	N	1719	-40	5	-2.27	90703550	51988	35.43	1759	1772	1710	2285	1232	1759	1744.70	1.59	-24313	1841	1800	1755	1714	1669	1820	1734	24	526	100	1050	1	1	24015595	413	-2.05	0.85	12	0.22	-837.00	2021.00	8250	20230912	-79.16	1568	20240418	9.63	2580	-33.37	20240220	1568	9.63	20240418	8250	-79.16	20230912	1568	9.63	20240418	1.01	N	146060	100	24 억	380684	N	N	N	N
111	20240510	110731	57	100.00	KOSDAQ		금속	N	N	N	N	N	1729	-30	5	-1.71	86894180	49780	33.93	1759	1772	1710	2285	1232	1759	1745.56	1.59	-24217	1841	1800	1755	1714	1669	1820	1734	24	526	100	1050	1	1	24015595	415	-2.07	0.86	12	0.21	-837.00	2021.00	8250	20230912	-79.04	1568	20240418	10.27	2580	-32.98	20240220	1568	10.27	20240418	8250	-79.04	20230912	1568	10.27	20240418	1.01	N	146060	100	24 억	380684	N	N	N	N
112	20240510	100730	57	100.00	KOSDAQ		금속	N	N	N	N	N	1731	-28	5	-1.59	62899696	35858	24.44	1759	1772	1725	2285	1232	1759	1754.13	1.59	-20310	1841	1800	1755	1714	1669	1820	1734	24	526	100	1050	1	1	24015595	416	-2.07	0.86	12	0.15	-837.00	2021.00	8250	20230912	-79.02	1568	20240418	10.40	2580	-32.91	20240220	1568	10.40	20240418	8250	-79.02	20230912	1568	10.40	20240418	1.01	N	146060	100	24 억	380684	N	N	N	N
113	20240510	090731	57	100.00	KOSDAQ		금속	N	N	N	N	N	1761	2	2	0.11	7320099	4159	2.83	1759	1764	1759	2285	1232	1759	1760.06	1.59	-292	1841	1800	1755	1714	1669	1820	1734	24	526	100	1050	1	1	24015595	423	-2.10	0.87	12	0.02	-837.00	2021.00	8250	20230912	-78.65	1568	20240418	12.31	2580	-31.74	20240220	1568	12.31	20240418	8250	-78.65	20230912	1568	12.31	20240418	1.01	N	146060	100	24 억	380684	N	N	N	N
114	20240509	160744	57	100.00	KOSDAQ		금속	N	N	N	N	N	1759	48	2	2.81	256906077	146442	267.68	1711	1796	1710	2220	1198	1711	1754.32	1.56	6145	1736	1723	1704	1691	1672	1730	1698	24	509	100	1020	1	1	24015595	422	-2.10	0.87	12	0.61	-837.00	2021.00	8250	20230912	-78.68	1568	20240418	12.18	2580	-31.82	20240220	1568	12.18	20240418	8250	-78.68	20230912	1568	12.18	20240418	1.02	N	146060	100	24 억	374074	N	N	N	N
115	20240509	150745	57	100.00	KOSDAQ		금속	N	N	N	N	N	1750	39	2	2.28	241170568	137473	251.29	1711	1796	1710	2220	1198	1711	1754.31	1.56	8729	1736	1723	1704	1691	1672	1730	1698	24	509	100	1020	1	1	24015595	420	-2.09	0.87	12	0.57	-837.00	2021.00	8250	20230912	-78.79	1568	20240418	11.61	2580	-32.17	20240220	1568	11.61	20240418	8250	-78.79	20230912	1568	11.61	20240418	1.02	N	146060	100	24 억	374074	N	N	N	N
116	20240509	140705	57	100.00	KOSDAQ		금속	N	N	N	N	N	1755	44	2	2.57	212398647	121027	221.22	1711	1796	1710	2220	1198	1711	1754.97	1.56	7226	1736	1723	1704	1691	1672	1730	1698	24	509	100	1020	1	1	24015595	421	-2.10	0.87	12	0.50	-837.00	2021.00	8250	20230912	-78.73	1568	20240418	11.93	2580	-31.98	20240220	1568	11.93	20240418	8250	-78.73	20230912	1568	11.93	20240418	1.02	N	146060	100	24 억	374074	N	N	N	N
117	20240509	130732	57	100.00	KOSDAQ		금속	N	N	N	N	N	1771	60	2	3.51	167333782	95508	174.58	1711	1796	1710	2220	1198	1711	1752.04	1.56	10422	1736	1723	1704	1691	1672	1730	1698	24	509	100	1020	1	1	24015595	425	-2.12	0.88	12	0.40	-837.00	2021.00	8250	20230912	-78.53	1568	20240418	12.95	2580	-31.36	20240220	1568	12.95	20240418	8250	-78.53	20230912	1568	12.95	20240418	1.02	N	146060	100	24 억	374074	N	N	N	N
118	20240509	120732	57	100.00	KOSDAQ		금속	N	N	N	N	N	1728	17	2	0.99	56555009	32838	60.02	1711	1732	1710	2220	1198	1711	1722.24	1.56	-1224	1736	1723	1704	1691	1672	1730	1698	24	509	100	1020	1	1	24015595	415	-2.06	0.86	12	0.14	-837.00	2021.00	8250	20230912	-79.05	1568	20240418	10.20	2580	-33.02	20240220	1568	10.20	20240418	8250	-79.05	20230912	1568	10.20	20240418	1.02	N	146060	100	24 억	374074	N	N	N	N
119	20240509	110719	57	100.00	KOSDAQ		금속	N	N	N	N	N	1718	7	2	0.41	46140341	26796	48.98	1711	1732	1710	2220	1198	1711	1721.91	1.56	-1061	1736	1723	1704	1691	1672	1730	1698	24	509	100	1020	1	1	24015595	413	-2.05	0.85	12	0.11	-837.00	2021.00	8250	20230912	-79.18	1568	20240418	9.57	2580	-33.41	20240220	1568	9.57	20240418	8250	-79.18	20230912	1568	9.57	20240418	1.02	N	146060	100	24 억	374074	N	N	N	N
120	20240509	100723	57	100.00	KOSDAQ		금속	N	N	N	N	N	1730	19	2	1.11	36489582	21196	38.74	1711	1732	1710	2220	1198	1711	1721.53	1.56	1566	1736	1723	1704	1691	1672	1730	1698	24	509	100	1020	1	1	24015595	415	-2.07	0.86	12	0.09	-837.00	2021.00	8250	20230912	-79.03	1568	20240418	10.33	2580	-32.95	20240220	1568	10.33	20240418	8250	-79.03	20230912	1568	10.33	20240418	1.02	N	146060	100	24 억	374074	N	N	N	N
121	20240509	090719	57	100.00	KOSDAQ		금속	N	N	N	N	N	1721	10	2	0.58	2030571	1180	2.16	1711	1721	1711	2220	1198	1711	1720.82	1.56	68	1736	1723	1704	1691	1672	1730	1698	24	509	100	1020	1	1	24015595	413	-2.06	0.85	12	0.00	-837.00	2021.00	8250	20230912	-79.14	1568	20240418	9.76	2580	-33.29	20240220	1568	9.76	20240418	8250	-79.14	20230912	1568	9.76	20240418	1.02	N	146060	100	24 억	374074	N	N	N	N
122	20240508	160715	57	100.00	KOSDAQ		금속	N	N	N	N	N	1711	19	2	1.12	93047062	54585	113.98	1685	1717	1685	2195	1185	1692	1704.59	1.50	13639	1736	1714	1701	1679	1666	1707	1672	24	503	100	1010	1	1	24015595	411	-2.04	0.85	12	0.23	-837.00	2021.00	8250	20230912	-79.26	1568	20240418	9.12	2580	-33.68	20240220	1568	9.12	20240418	8250	-79.26	20230912	1568	9.12	20240418	1.00	N	146060	100	24 억	360435	N	N	N	N
123	20240508	150721	57	100.00	KOSDAQ		금속	N	N	N	N	N	1712	20	2	1.18	91688939	53791	112.32	1685	1717	1685	2195	1185	1692	1704.54	1.50	13451	1736	1714	1701	1679	1666	1707	1672	24	503	100	1010	1	1	24015595	411	-2.05	0.85	12	0.22	-837.00	2021.00	8250	20230912	-79.25	1568	20240418	9.18	2580	-33.64	20240220	1568	9.18	20240418	8250	-79.25	20230912	1568	9.18	20240418	1.00	N	146060	100	24 억	360435	N	N	N	N
124	20240508	140713	57	100.00	KOSDAQ		금속	N	N	N	N	N	1715	23	2	1.36	88104355	51690	107.94	1685	1717	1685	2195	1185	1692	1704.48	1.50	13135	1736	1714	1701	1679	1666	1707	1672	24	503	100	1010	1	1	24015595	412	-2.05	0.85	12	0.22	-837.00	2021.00	8250	20230912	-79.21	1568	20240418	9.38	2580	-33.53	20240220	1568	9.38	20240418	8250	-79.21	20230912	1568	9.38	20240418	1.00	N	146060	100	24 억	360435	N	N	N	N
125	20240508	130711	57	100.00	KOSDAQ		금속	N	N	N	N	N	1714	22	2	1.30	83081127	48754	101.81	1685	1716	1685	2195	1185	1692	1704.09	1.50	12436	1736	1714	1701	1679	1666	1707	1672	24	503	100	1010	1	1	24015595	412	-2.05	0.85	12	0.20	-837.00	2021.00	8250	20230912	-79.22	1568	20240418	9.31	2580	-33.57	20240220	1568	9.31	20240418	8250	-79.22	20230912	1568	9.31	20240418	1.00	N	146060	100	24 억	360435	N	N	N	N
126	20240508	120712	57	100.00	KOSDAQ		금속	N	N	N	N	N	1713	21	2	1.24	70460688	41359	86.36	1685	1716	1685	2195	1185	1692	1703.64	1.50	11430	1736	1714	1701	1679	1666	1707	1672	24	503	100	1010	1	1	24015595	411	-2.05	0.85	12	0.17	-837.00	2021.00	8250	20230912	-79.24	1568	20240418	9.25	2580	-33.60	20240220	1568	9.25	20240418	8250	-79.24	20230912	1568	9.25	20240418	1.00	N	146060	100	24 억	360435	N	N	N	N
127	20240508	110751	57	100.00	KOSDAQ		금속	N	N	N	N	N	1714	22	2	1.30	63713185	37415	78.13	1685	1716	1685	2195	1185	1692	1702.88	1.50	10654	1736	1714	1701	1679	1666	1707	1672	24	503	100	1010	1	1	24015595	412	-2.05	0.85	12	0.16	-837.00	2021.00	8250	20230912	-79.22	1568	20240418	9.31	2580	-33.57	20240220	1568	9.31	20240418	8250	-79.22	20230912	1568	9.31	20240418	1.00	N	146060	100	24 억	360435	N	N	N	N
128	20240508	100720	57	100.00	KOSDAQ		금속	N	N	N	N	N	1714	22	2	1.30	52200329	30677	64.06	1685	1716	1685	2195	1185	1692	1701.61	1.50	8249	1736	1714	1701	1679	1666	1707	1672	24	503	100	1010	1	1	24015595	412	-2.05	0.85	12	0.13	-837.00	2021.00	8250	20230912	-79.22	1568	20240418	9.31	2580	-33.57	20240220	1568	9.31	20240418	8250	-79.22	20230912	1568	9.31	20240418	1.00	N	146060	100	24 억	360435	N	N	N	N
129	20240508	090722	57	100.00	KOSDAQ		금속	N	N	N	N	N	1710	18	2	1.06	19450723	11518	24.05	1685	1710	1685	2195	1185	1692	1688.72	1.50	1066	1736	1714	1701	1679	1666	1707	1672	24	503	100	1010	1	1	24015595	411	-2.04	0.85	12	0.05	-837.00	2021.00	8250	20230912	-79.27	1568	20240418	9.06	2580	-33.72	20240220	1568	9.06	20240418	8250	-79.27	20230912	1568	9.06	20240418	1.00	N	146060	100	24 억	360435	N	N	N	N
130	20240503	160735	57	100.00	KOSDAQ		금속	N	N	N	N	N	1711	11	2	0.65	115272025	67718	119.89	1700	1734	1683	2210	1190	1700	1702.24	1.56	-1994	1738	1718	1695	1675	1652	1729	1686	24	510	100	1020	1	1	24015595	411	-2.04	0.85	12	0.28	-837.00	2021.00	8250	20230912	-79.26	1568	20240418	9.12	2580	-33.68	20240220	1568	9.12	20240418	8250	-79.26	20230912	1568	9.12	20240418	1.03	N	146060	100	24 억	374688	N	N	N	N
131	20240503	150735	57	100.00	KOSDAQ		금속	N	N	N	N	N	1712	12	2	0.71	111976524	65791	116.48	1700	1734	1683	2210	1190	1700	1702.00	1.56	-1822	1738	1718	1695	1675	1652	1729	1686	24	510	100	1020	1	1	24015595	411	-2.05	0.85	12	0.27	-837.00	2021.00	8250	20230912	-79.25	1568	20240418	9.18	2580	-33.64	20240220	1568	9.18	20240418	8250	-79.25	20230912	1568	9.18	20240418	1.03	N	146060	100	24 억	374688	N	N	N	N
132	20240503	140736	57	100.00	KOSDAQ		금속	N	N	N	N	N	1714	14	2	0.82	101673852	59775	105.83	1700	1734	1683	2210	1190	1700	1700.94	1.56	-1770	1738	1718	1695	1675	1652	1729	1686	24	510	100	1020	1	1	24015595	412	-2.05	0.85	12	0.25	-837.00	2021.00	8250	20230912	-79.22	1568	20240418	9.31	2580	-33.57	20240220	1568	9.31	20240418	8250	-79.22	20230912	1568	9.31	20240418	1.03	N	146060	100	24 억	374688	N	N	N	N
133	20240503	130736	57	100.00	KOSDAQ		금속	N	N	N	N	N	1696	-4	5	-0.24	81446114	47812	84.65	1700	1734	1685	2210	1190	1700	1703.47	1.56	-654	1738	1718	1695	1675	1652	1729	1686	24	510	100	1020	1	1	24015595	407	-2.03	0.84	12	0.20	-837.00	2021.00	8250	20230912	-79.44	1568	20240418	8.16	2580	-34.26	20240220	1568	8.16	20240418	8250	-79.44	20230912	1568	8.16	20240418	1.03	N	146060	100	24 억	374688	N	N	N	N
134	20240503	120733	57	100.00	KOSDAQ		금속	N	N	N	N	N	1690	-10	5	-0.59	70067252	41074	72.72	1700	1734	1688	2210	1190	1700	1705.88	1.56	-1689	1738	1718	1695	1675	1652	1729	1686	24	510	100	1020	1	1	24015595	406	-2.02	0.84	12	0.17	-837.00	2021.00	8250	20230912	-79.52	1568	20240418	7.78	2580	-34.50	20240220	1568	7.78	20240418	8250	-79.52	20230912	1568	7.78	20240418	1.03	N	146060	100	24 억	374688	N	N	N	N
135	20240503	110732	57	100.00	KOSDAQ		금속	N	N	N	N	N	1696	-4	5	-0.24	42467858	24755	43.83	1700	1734	1696	2210	1190	1700	1715.53	1.56	-1227	1738	1718	1695	1675	1652	1729	1686	24	510	100	1020	1	1	24015595	407	-2.03	0.84	12	0.10	-837.00	2021.00	8250	20230912	-79.44	1568	20240418	8.16	2580	-34.26	20240220	1568	8.16	20240418	8250	-79.44	20230912	1568	8.16	20240418	1.03	N	146060	100	24 억	374688	N	N	N	N
136	20240503	100728	57	100.00	KOSDAQ		금속	N	N	N	N	N	1734	34	2	2.00	25686032	14915	26.41	1700	1734	1699	2210	1190	1700	1722.16	1.56	-2302	1738	1718	1695	1675	1652	1729	1686	24	510	100	1020	1	1	24015595	416	-2.07	0.86	12	0.06	-837.00	2021.00	8250	20230912	-78.98	1568	20240418	10.59	2580	-32.79	20240220	1568	10.59	20240418	8250	-78.98	20230912	1568	10.59	20240418	1.03	N	146060	100	24 억	374688	N	N	N	N
137	20240503	090728	57	100.00	KOSDAQ		금속	N	N	N	N	N	1716	16	2	0.94	2233161	1313	2.32	1700	1716	1699	2210	1190	1700	1700.81	1.56	40	1738	1718	1695	1675	1652	1729	1686	24	510	100	1020	1	1	24015595	412	-2.05	0.85	12	0.01	-837.00	2021.00	8250	20230912	-79.20	1568	20240418	9.44	2580	-33.49	20240220	1568	9.44	20240418	8250	-79.20	20230912	1568	9.44	20240418	1.03	N	146060	100	24 억	374688	N	N	N	N
138	20240502	160723	57	100.00	KOSDAQ		금속	N	N	N	N	N	1700	-15	5	-0.87	94528741	56011	62.00	1688	1715	1672	2225	1201	1715	1687.61	1.59	-6943	1764	1739	1690	1665	1616	1752	1678	24	510	100	1020	1	1	24015595	408	-2.03	0.84	12	0.23	-837.00	2021.00	8250	20230912	-79.39	1568	20240418	8.42	2580	-34.11	20240220	1568	8.42	20240418	8250	-79.39	20230912	1568	8.42	20240418	1.03	N	146060	100	24 억	381631	N	N	N	N
139	20240502	150728	57	100.00	KOSDAQ		금속	N	N	N	N	N	1693	-22	5	-1.28	91318206	54120	59.91	1688	1715	1672	2225	1201	1715	1687.25	1.59	-6545	1764	1739	1690	1665	1616	1752	1678	24	510	100	1020	1	1	24015595	407	-2.02	0.84	12	0.23	-837.00	2021.00	8250	20230912	-79.48	1568	20240418	7.97	2580	-34.38	20240220	1568	7.97	20240418	8250	-79.48	20230912	1568	7.97	20240418	1.03	N	146060	100	24 억	381631	N	N	N	N
140	20240502	140724	57	100.00	KOSDAQ		금속	N	N	N	N	N	1695	-20	5	-1.17	80246178	47559	52.64	1688	1715	1672	2225	1201	1715	1687.21	1.59	-6531	1764	1739	1690	1665	1616	1752	1678	24	510	100	1020	1	1	24015595	407	-2.03	0.84	12	0.20	-837.00	2021.00	8250	20230912	-79.45	1568	20240418	8.10	2580	-34.30	20240220	1568	8.10	20240418	8250	-79.45	20230912	1568	8.10	20240418	1.03	N	146060	100	24 억	381631	N	N	N	N
141	20240502	130722	57	100.00	KOSDAQ		금속	N	N	N	N	N	1695	-20	5	-1.17	78149510	46322	51.27	1688	1715	1672	2225	1201	1715	1687.00	1.59	-6531	1764	1739	1690	1665	1616	1752	1678	24	510	100	1020	1	1	24015595	407	-2.03	0.84	12	0.19	-837.00	2021.00	8250	20230912	-79.45	1568	20240418	8.10	2580	-34.30	20240220	1568	8.10	20240418	8250	-79.45	20230912	1568	8.10	20240418	1.03	N	146060	100	24 억	381631	N	N	N	N
142	20240502	120720	57	100.00	KOSDAQ		금속	N	N	N	N	N	1685	-30	5	-1.75	74732098	44296	49.03	1688	1715	1672	2225	1201	1715	1687.01	1.59	-6483	1764	1739	1690	1665	1616	1752	1678	24	510	100	1020	1	1	24015595	405	-2.01	0.83	12	0.18	-837.00	2021.00	8250	20230912	-79.58	1568	20240418	7.46	2580	-34.69	20240220	1568	7.46	20240418	8250	-79.58	20230912	1568	7.46	20240418	1.03	N	146060	100	24 억	381631	N	N	N	N
143	20240502	110719	57	100.00	KOSDAQ		금속	N	N	N	N	N	1687	-28	5	-1.63	68121295	40370	44.69	1688	1715	1672	2225	1201	1715	1687.32	1.59	-5683	1764	1739	1690	1665	1616	1752	1678	24	510	100	1020	1	1	24015595	405	-2.02	0.83	12	0.17	-837.00	2021.00	8250	20230912	-79.55	1568	20240418	7.59	2580	-34.61	20240220	1568	7.59	20240418	8250	-79.55	20230912	1568	7.59	20240418	1.03	N	146060	100	24 억	381631	N	N	N	N
144	20240502	100717	57	100.00	KOSDAQ		금속	N	N	N	N	N	1692	-23	5	-1.34	51750315	30651	33.93	1688	1715	1672	2225	1201	1715	1688.24	1.59	-1323	1764	1739	1690	1665	1616	1752	1678	24	510	100	1020	1	1	24015595	406	-2.02	0.84	12	0.13	-837.00	2021.00	8250	20230912	-79.49	1568	20240418	7.91	2580	-34.42	20240220	1568	7.91	20240418	8250	-79.49	20230912	1568	7.91	20240418	1.03	N	146060	100	24 억	381631	N	N	N	N
145	20240502	090718	57	100.00	KOSDAQ		금속	N	N	N	N	N	1701	-14	5	-0.82	26341907	15586	17.25	1688	1715	1672	2225	1201	1715	1689.86	1.59	264	1764	1739	1690	1665	1616	1752	1678	24	510	100	1020	1	1	24015595	409	-2.03	0.84	12	0.06	-837.00	2021.00	8250	20230912	-79.38	1568	20240418	8.48	2580	-34.07	20240220	1568	8.48	20240418	8250	-79.38	20230912	1568	8.48	20240418	1.03	N	146060	100	24 억	381631	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History