KissMeData/079170/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160701	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7460	50	2	0.67	145467630	19900	246.53	7410	7490	7000	9630	5190	7410	7309.93	5.39	1267	7483	7446	7393	7356	7303	7465	7375	26	2220	500	4440	10	1	5200000	388	24.95	0.63	12	0.38	299.00	11902.00	16480	20230615	-54.73	7000	20240531	6.57	8900	-16.18	20240110	7000	6.57	20240531	16480	-54.73	20230615	7000	6.57	20240531	2.08	N	079170	500	26 억	280429	N	N	N	N
3	20240531	150657	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7430	20	2	0.27	142103780	19449	240.94	7410	7490	7000	9630	5190	7410	7306.48	5.39	1373	7483	7446	7393	7356	7303	7465	7375	26	2220	500	4440	10	1	5200000	386	24.85	0.62	12	0.37	299.00	11902.00	16480	20230615	-54.92	7000	20240531	6.14	8900	-16.52	20240110	7000	6.14	20240531	16480	-54.92	20230615	7000	6.14	20240531	2.08	N	079170	500	26 억	280429	N	N	N	N
4	20240531	140657	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7390	-20	5	-0.27	125986510	17280	214.07	7410	7450	7000	9630	5190	7410	7290.89	5.39	1131	7483	7446	7393	7356	7303	7465	7375	26	2220	500	4440	10	1	5200000	384	24.72	0.62	12	0.33	299.00	11902.00	16480	20230615	-55.16	7000	20240531	5.57	8900	-16.97	20240110	7000	5.57	20240531	16480	-55.16	20230615	7000	5.57	20240531	2.08	N	079170	500	26 억	280429	N	N	N	N
5	20240531	130702	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7380	-30	5	-0.40	124618360	17095	211.78	7410	7450	7000	9630	5190	7410	7289.75	5.39	1050	7483	7446	7393	7356	7303	7465	7375	26	2220	500	4440	10	1	5200000	384	24.68	0.62	12	0.33	299.00	11902.00	16480	20230615	-55.22	7000	20240531	5.43	8900	-17.08	20240110	7000	5.43	20240531	16480	-55.22	20230615	7000	5.43	20240531	2.08	N	079170	500	26 억	280429	N	N	N	N
6	20240531	120705	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7340	-70	5	-0.94	121566300	16681	206.65	7410	7450	7000	9630	5190	7410	7287.71	5.39	764	7483	7446	7393	7356	7303	7465	7375	26	2220	500	4440	10	1	5200000	382	24.55	0.62	12	0.32	299.00	11902.00	16480	20230615	-55.46	7000	20240531	4.86	8900	-17.53	20240110	7000	4.86	20240531	16480	-55.46	20230615	7000	4.86	20240531	2.08	N	079170	500	26 억	280429	N	N	N	N
7	20240531	110701	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7340	-70	5	-0.94	113507720	15583	193.05	7410	7450	7000	9630	5190	7410	7284.07	5.39	456	7483	7446	7393	7356	7303	7465	7375	26	2220	500	4440	10	1	5200000	382	24.55	0.62	12	0.30	299.00	11902.00	16480	20230615	-55.46	7000	20240531	4.86	8900	-17.53	20240110	7000	4.86	20240531	16480	-55.46	20230615	7000	4.86	20240531	2.08	N	079170	500	26 억	280429	N	N	N	N
8	20240531	100703	57	100.00	KOSDAQ		금속	N	N	N	N	N	7410	0	3	0.00	20587620	2776	34.39	7410	7450	7400	9630	5190	7410	7416.29	5.39	221	7483	7446	7393	7356	7303	7465	7375	26	2220	500	4440	10	1	5200000	385	24.78	0.62	12	0.05	299.00	11902.00	16480	20230615	-55.04	7200	20240425	2.92	8900	-16.74	20240110	7200	2.92	20240425	16480	-55.04	20230615	7200	2.92	20240425	2.08	N	079170	500	26 억	280429	N	N	N	N
9	20240531	090700	57	100.00	KOSDAQ		금속	N	N	N	N	N	7430	20	2	0.27	1803090	243	3.01	7410	7440	7410	9630	5190	7410	7420.12	5.39	-52	7483	7446	7393	7356	7303	7465	7375	26	2220	500	4440	10	1	5200000	386	24.85	0.62	12	0.00	299.00	11902.00	16480	20230615	-54.92	7200	20240425	3.19	8900	-16.52	20240110	7200	3.19	20240425	16480	-54.92	20230615	7200	3.19	20240425	2.08	N	079170	500	26 억	280429	N	N	N	N
10	20240530	160657	57	100.00	KOSDAQ		금속	N	N	N	N	N	7410	20	2	0.27	59607370	8072	65.04	7390	7430	7340	9600	5180	7390	7384.46	5.41	-974	7516	7452	7386	7322	7256	7420	7290	26	2210	500	4430	10	1	5200000	385	24.78	0.62	12	0.16	299.00	11902.00	16750	20230523	-55.76	7200	20240425	2.92	8900	-16.74	20240110	7200	2.92	20240425	16480	-55.04	20230615	7200	2.92	20240425	2.07	N	079170	500	26 억	281412	N	N	N	N
11	20240530	150659	57	100.00	KOSDAQ		금속	N	N	N	N	N	7410	20	2	0.27	57170640	7743	62.39	7390	7430	7340	9600	5180	7390	7383.53	5.41	-972	7516	7452	7386	7322	7256	7420	7290	26	2210	500	4430	10	1	5200000	385	24.78	0.62	12	0.15	299.00	11902.00	16750	20230523	-55.76	7200	20240425	2.92	8900	-16.74	20240110	7200	2.92	20240425	16480	-55.04	20230615	7200	2.92	20240425	2.07	N	079170	500	26 억	281412	N	N	N	N
12	20240530	140658	57	100.00	KOSDAQ		금속	N	N	N	N	N	7430	40	2	0.54	51234890	6942	55.94	7390	7430	7340	9600	5180	7390	7380.42	5.41	-1009	7516	7452	7386	7322	7256	7420	7290	26	2210	500	4430	10	1	5200000	386	24.85	0.62	12	0.13	299.00	11902.00	16750	20230523	-55.64	7200	20240425	3.19	8900	-16.52	20240110	7200	3.19	20240425	16480	-54.92	20230615	7200	3.19	20240425	2.07	N	079170	500	26 억	281412	N	N	N	N
13	20240530	130659	57	100.00	KOSDAQ		금속	N	N	N	N	N	7370	-20	5	-0.27	31955180	4338	34.96	7390	7400	7340	9600	5180	7390	7366.34	5.41	-989	7516	7452	7386	7322	7256	7420	7290	26	2210	500	4430	10	1	5200000	383	24.65	0.62	12	0.08	299.00	11902.00	16750	20230523	-56.00	7200	20240425	2.36	8900	-17.19	20240110	7200	2.36	20240425	16480	-55.28	20230615	7200	2.36	20240425	2.07	N	079170	500	26 억	281412	N	N	N	N
14	20240530	120658	57	100.00	KOSDAQ		금속	N	N	N	N	N	7380	-10	5	-0.14	27303770	3707	29.87	7390	7400	7340	9600	5180	7390	7365.46	5.41	-999	7516	7452	7386	7322	7256	7420	7290	26	2210	500	4430	10	1	5200000	384	24.68	0.62	12	0.07	299.00	11902.00	16750	20230523	-55.94	7200	20240425	2.50	8900	-17.08	20240110	7200	2.50	20240425	16480	-55.22	20230615	7200	2.50	20240425	2.07	N	079170	500	26 억	281412	N	N	N	N
15	20240530	110659	57	100.00	KOSDAQ		금속	N	N	N	N	N	7390	0	3	0.00	25737830	3495	28.16	7390	7390	7340	9600	5180	7390	7364.19	5.41	-999	7516	7452	7386	7322	7256	7420	7290	26	2210	500	4430	10	1	5200000	384	24.72	0.62	12	0.07	299.00	11902.00	16750	20230523	-55.88	7200	20240425	2.64	8900	-16.97	20240110	7200	2.64	20240425	16480	-55.16	20230615	7200	2.64	20240425	2.07	N	079170	500	26 억	281412	N	N	N	N
16	20240530	100659	57	100.00	KOSDAQ		금속	N	N	N	N	N	7350	-40	5	-0.54	19123820	2597	20.93	7390	7390	7350	9600	5180	7390	7363.81	5.41	-900	7516	7452	7386	7322	7256	7420	7290	26	2210	500	4430	10	1	5200000	382	24.58	0.62	12	0.05	299.00	11902.00	16750	20230523	-56.12	7200	20240425	2.08	8900	-17.42	20240110	7200	2.08	20240425	16480	-55.40	20230615	7200	2.08	20240425	2.07	N	079170	500	26 억	281412	N	N	N	N
17	20240530	090659	57	100.00	KOSDAQ		금속	N	N	N	N	N	7370	-20	5	-0.27	1358420	184	1.48	7390	7390	7370	9600	5180	7390	7382.72	5.41	-22	7516	7452	7386	7322	7256	7420	7290	26	2210	500	4430	10	1	5200000	383	24.65	0.62	12	0.00	299.00	11902.00	16750	20230523	-56.00	7200	20240425	2.36	8900	-17.19	20240110	7200	2.36	20240425	16480	-55.28	20230615	7200	2.36	20240425	2.07	N	079170	500	26 억	281412	N	N	N	N
18	20240529	160653	57	100.00	KOSDAQ		금속	N	N	N	N	N	7390	10	2	0.14	91381890	12390	65.69	7450	7450	7320	9590	5170	7380	7375.46	5.43	-1192	7560	7470	7380	7290	7200	7425	7245	26	2210	500	4420	10	1	5200000	384	24.72	0.62	12	0.24	299.00	11902.00	16750	20230523	-55.88	7200	20240425	2.64	8900	-16.97	20240110	7200	2.64	20240425	16480	-55.16	20230615	7200	2.64	20240425	2.06	N	079170	500	26 억	282605	N	N	N	N
19	20240529	150651	57	100.00	KOSDAQ		금속	N	N	N	N	N	7360	-20	5	-0.27	87855480	11912	63.15	7450	7450	7320	9590	5170	7380	7375.38	5.43	-1201	7560	7470	7380	7290	7200	7425	7245	26	2210	500	4420	10	1	5200000	383	24.62	0.62	12	0.23	299.00	11902.00	16750	20230523	-56.06	7200	20240425	2.22	8900	-17.30	20240110	7200	2.22	20240425	16480	-55.34	20230615	7200	2.22	20240425	2.06	N	079170	500	26 억	282605	N	N	N	N
20	20240529	140652	57	100.00	KOSDAQ		금속	N	N	N	N	N	7390	10	2	0.14	52875870	7161	37.97	7450	7450	7350	9590	5170	7380	7383.87	5.43	-1559	7560	7470	7380	7290	7200	7425	7245	26	2210	500	4420	10	1	5200000	384	24.72	0.62	12	0.14	299.00	11902.00	16750	20230523	-55.88	7200	20240425	2.64	8900	-16.97	20240110	7200	2.64	20240425	16480	-55.16	20230615	7200	2.64	20240425	2.06	N	079170	500	26 억	282605	N	N	N	N
21	20240529	130654	57	100.00	KOSDAQ		금속	N	N	N	N	N	7360	-20	5	-0.27	42515500	5756	30.52	7450	7450	7350	9590	5170	7380	7386.29	5.43	-1699	7560	7470	7380	7290	7200	7425	7245	26	2210	500	4420	10	1	5200000	383	24.62	0.62	12	0.11	299.00	11902.00	16750	20230523	-56.06	7200	20240425	2.22	8900	-17.30	20240110	7200	2.22	20240425	16480	-55.34	20230615	7200	2.22	20240425	2.06	N	079170	500	26 억	282605	N	N	N	N
22	20240529	120657	57	100.00	KOSDAQ		금속	N	N	N	N	N	7370	-10	5	-0.14	38661660	5232	27.74	7450	7450	7370	9590	5170	7380	7389.46	5.43	-1546	7560	7470	7380	7290	7200	7425	7245	26	2210	500	4420	10	1	5200000	383	24.65	0.62	12	0.10	299.00	11902.00	16750	20230523	-56.00	7200	20240425	2.36	8900	-17.19	20240110	7200	2.36	20240425	16480	-55.28	20230615	7200	2.36	20240425	2.06	N	079170	500	26 억	282605	N	N	N	N
23	20240529	110654	57	100.00	KOSDAQ		금속	N	N	N	N	N	7380	0	3	0.00	37032480	5011	26.57	7450	7450	7380	9590	5170	7380	7390.24	5.43	-1337	7560	7470	7380	7290	7200	7425	7245	26	2210	500	4420	10	1	5200000	384	24.68	0.62	12	0.10	299.00	11902.00	16750	20230523	-55.94	7200	20240425	2.50	8900	-17.08	20240110	7200	2.50	20240425	16480	-55.22	20230615	7200	2.50	20240425	2.06	N	079170	500	26 억	282605	N	N	N	N
24	20240529	100653	57	100.00	KOSDAQ		금속	N	N	N	N	N	7400	20	2	0.27	12749710	1722	9.13	7450	7450	7390	9590	5170	7380	7404.01	5.43	-232	7560	7470	7380	7290	7200	7425	7245	26	2210	500	4420	10	1	5200000	385	24.75	0.62	12	0.03	299.00	11902.00	16750	20230523	-55.82	7200	20240425	2.78	8900	-16.85	20240110	7200	2.78	20240425	16480	-55.10	20230615	7200	2.78	20240425	2.06	N	079170	500	26 억	282605	N	N	N	N
25	20240529	090649	57	100.00	KOSDAQ		금속	N	N	N	N	N	7430	50	2	0.68	1591690	214	1.13	7450	7450	7420	9590	5170	7380	7437.80	5.43	-94	7560	7470	7380	7290	7200	7425	7245	26	2210	500	4420	10	1	5200000	386	24.85	0.62	12	0.00	299.00	11902.00	16750	20230523	-55.64	7200	20240425	3.19	8900	-16.52	20240110	7200	3.19	20240425	16480	-54.92	20230615	7200	3.19	20240425	2.06	N	079170	500	26 억	282605	N	N	N	N
26	20240528	160648	57	100.00	KOSDAQ		금속	N	N	N	N	N	7380	-10	5	-0.14	138938190	18862	123.87	7430	7470	7290	9600	5180	7390	7366.04	5.37	3489	7510	7450	7370	7310	7230	7480	7340	26	2210	500	4430	10	1	5200000	384	24.68	0.62	12	0.36	299.00	11902.00	16750	20230523	-55.94	7200	20240425	2.50	8900	-17.08	20240110	7200	2.50	20240425	16480	-55.22	20230615	7200	2.50	20240425	2.05	N	079170	500	26 억	279117	N	N	N	N
27	20240528	150651	57	100.00	KOSDAQ		금속	N	N	N	N	N	7400	10	2	0.14	135912390	18452	121.18	7430	7470	7290	9600	5180	7390	7365.73	5.37	3484	7510	7450	7370	7310	7230	7480	7340	26	2210	500	4430	10	1	5200000	385	24.75	0.62	12	0.35	299.00	11902.00	16750	20230523	-55.82	7200	20240425	2.78	8900	-16.85	20240110	7200	2.78	20240425	16480	-55.10	20230615	7200	2.78	20240425	2.05	N	079170	500	26 억	279117	N	N	N	N
28	20240528	140652	57	100.00	KOSDAQ		금속	N	N	N	N	N	7400	10	2	0.14	128062760	17389	114.20	7430	7470	7290	9600	5180	7390	7364.58	5.37	3121	7510	7450	7370	7310	7230	7480	7340	26	2210	500	4430	10	1	5200000	385	24.75	0.62	12	0.33	299.00	11902.00	16750	20230523	-55.82	7200	20240425	2.78	8900	-16.85	20240110	7200	2.78	20240425	16480	-55.10	20230615	7200	2.78	20240425	2.05	N	079170	500	26 억	279117	N	N	N	N
29	20240528	130649	57	100.00	KOSDAQ		금속	N	N	N	N	N	7400	10	2	0.14	121037710	16439	107.96	7430	7470	7290	9600	5180	7390	7362.84	5.37	2921	7510	7450	7370	7310	7230	7480	7340	26	2210	500	4430	10	1	5200000	385	24.75	0.62	12	0.32	299.00	11902.00	16750	20230523	-55.82	7200	20240425	2.78	8900	-16.85	20240110	7200	2.78	20240425	16480	-55.10	20230615	7200	2.78	20240425	2.05	N	079170	500	26 억	279117	N	N	N	N
30	20240528	120649	57	100.00	KOSDAQ		금속	N	N	N	N	N	7290	-100	5	-1.35	112923940	15341	100.75	7430	7470	7290	9600	5180	7390	7360.92	5.37	2928	7510	7450	7370	7310	7230	7480	7340	26	2210	500	4430	10	1	5200000	379	24.38	0.61	12	0.30	299.00	11902.00	16750	20230523	-56.48	7200	20240425	1.25	8900	-18.09	20240110	7200	1.25	20240425	16480	-55.76	20230615	7200	1.25	20240425	2.05	N	079170	500	26 억	279117	N	N	N	N
31	20240528	110633	57	100.00	KOSDAQ		금속	N	N	N	N	N	7380	-10	5	-0.14	65448560	8863	58.21	7430	7470	7310	9600	5180	7390	7384.47	5.37	2852	7510	7450	7370	7310	7230	7480	7340	26	2210	500	4430	10	1	5200000	384	24.68	0.62	12	0.17	299.00	11902.00	16750	20230523	-55.94	7200	20240425	2.50	8900	-17.08	20240110	7200	2.50	20240425	16480	-55.22	20230615	7200	2.50	20240425	2.05	N	079170	500	26 억	279117	N	N	N	N
32	20240528	100650	57	100.00	KOSDAQ		금속	N	N	N	N	N	7360	-30	5	-0.41	59797980	8098	53.18	7430	7470	7310	9600	5180	7390	7384.29	5.37	2852	7510	7450	7370	7310	7230	7480	7340	26	2210	500	4430	10	1	5200000	383	24.62	0.62	12	0.16	299.00	11902.00	16750	20230523	-56.06	7200	20240425	2.22	8900	-17.30	20240110	7200	2.22	20240425	16480	-55.34	20230615	7200	2.22	20240425	2.05	N	079170	500	26 억	279117	N	N	N	N
33	20240528	090651	57	100.00	KOSDAQ		금속	N	N	N	N	N	7460	70	2	0.95	9101690	1223	8.03	7430	7470	7420	9600	5180	7390	7442.10	5.37	348	7510	7450	7370	7310	7230	7480	7340	26	2210	500	4430	10	1	5200000	388	24.95	0.63	12	0.02	299.00	11902.00	16750	20230523	-55.46	7200	20240425	3.61	8900	-16.18	20240110	7200	3.61	20240425	16480	-54.73	20230615	7200	3.61	20240425	2.05	N	079170	500	26 억	279117	N	N	N	N
34	20240527	160639	57	100.00	KOSDAQ		금속	N	N	N	N	N	7390	30	2	0.41	112035500	15227	110.99	7380	7430	7290	9560	5160	7360	7357.69	5.32	2733	7480	7420	7370	7310	7260	7395	7285	26	2200	500	4410	10	1	5200000	384	24.72	0.62	12	0.29	299.00	11902.00	16750	20230523	-55.88	7200	20240425	2.64	8900	-16.97	20240110	7200	2.64	20240425	16480	-55.16	20230615	7200	2.64	20240425	2.14	N	079170	500	26 억	276387	N	N	N	N
35	20240527	150651	57	100.00	KOSDAQ		금속	N	N	N	N	N	7370	10	2	0.14	102854510	13986	101.95	7380	7430	7290	9560	5160	7360	7354.10	5.32	1804	7480	7420	7370	7310	7260	7395	7285	26	2200	500	4410	10	1	5200000	383	24.65	0.62	12	0.27	299.00	11902.00	16750	20230523	-56.00	7200	20240425	2.36	8900	-17.19	20240110	7200	2.36	20240425	16480	-55.28	20230615	7200	2.36	20240425	2.14	N	079170	500	26 억	276387	N	N	N	N
36	20240527	140648	57	100.00	KOSDAQ		금속	N	N	N	N	N	7360	0	3	0.00	76400140	10393	75.76	7380	7430	7290	9560	5160	7360	7351.12	5.32	1836	7480	7420	7370	7310	7260	7395	7285	26	2200	500	4410	10	1	5200000	383	24.62	0.62	12	0.20	299.00	11902.00	16750	20230523	-56.06	7200	20240425	2.22	8900	-17.30	20240110	7200	2.22	20240425	16480	-55.34	20230615	7200	2.22	20240425	2.14	N	079170	500	26 억	276387	N	N	N	N
37	20240527	130647	57	100.00	KOSDAQ		금속	N	N	N	N	N	7360	0	3	0.00	70708360	9620	70.12	7380	7430	7290	9560	5160	7360	7350.14	5.32	1825	7480	7420	7370	7310	7260	7395	7285	26	2200	500	4410	10	1	5200000	383	24.62	0.62	12	0.19	299.00	11902.00	16750	20230523	-56.06	7200	20240425	2.22	8900	-17.30	20240110	7200	2.22	20240425	16480	-55.34	20230615	7200	2.22	20240425	2.14	N	079170	500	26 억	276387	N	N	N	N
38	20240527	120649	57	100.00	KOSDAQ		금속	N	N	N	N	N	7410	50	2	0.68	64326420	8753	63.80	7380	7430	7290	9560	5160	7360	7349.07	5.32	1610	7480	7420	7370	7310	7260	7395	7285	26	2200	500	4410	10	1	5200000	385	24.78	0.62	12	0.17	299.00	11902.00	16750	20230523	-55.76	7200	20240425	2.92	8900	-16.74	20240110	7200	2.92	20240425	16480	-55.04	20230615	7200	2.92	20240425	2.14	N	079170	500	26 억	276387	N	N	N	N
39	20240527	110648	57	100.00	KOSDAQ		금속	N	N	N	N	N	7420	60	2	0.82	56268400	7663	55.86	7380	7430	7290	9560	5160	7360	7342.87	5.32	1400	7480	7420	7370	7310	7260	7395	7285	26	2200	500	4410	10	1	5200000	386	24.82	0.62	12	0.15	299.00	11902.00	16750	20230523	-55.70	7200	20240425	3.06	8900	-16.63	20240110	7200	3.06	20240425	16480	-54.98	20230615	7200	3.06	20240425	2.14	N	079170	500	26 억	276387	N	N	N	N
40	20240527	100646	57	100.00	KOSDAQ		금속	N	N	N	N	N	7370	10	2	0.14	42907640	5855	42.68	7380	7430	7290	9560	5160	7360	7328.38	5.32	1599	7480	7420	7370	7310	7260	7395	7285	26	2200	500	4410	10	1	5200000	383	24.65	0.62	12	0.11	299.00	11902.00	16750	20230523	-56.00	7200	20240425	2.36	8900	-17.19	20240110	7200	2.36	20240425	16480	-55.28	20230615	7200	2.36	20240425	2.14	N	079170	500	26 억	276387	N	N	N	N
41	20240527	090647	57	100.00	KOSDAQ		금속	N	N	N	N	N	7330	-30	5	-0.41	7520480	1027	7.49	7380	7380	7290	9560	5160	7360	7322.77	5.32	-79	7480	7420	7370	7310	7260	7395	7285	26	2200	500	4410	10	1	5200000	381	24.52	0.62	12	0.02	299.00	11902.00	16750	20230523	-56.24	7200	20240425	1.81	8900	-17.64	20240110	7200	1.81	20240425	16480	-55.52	20230615	7200	1.81	20240425	2.14	N	079170	500	26 억	276387	N	N	N	N
42	20240524	160614	57	100.00	KOSDAQ		금속	N	N	N	N	N	7360	-70	5	-0.94	98801860	13435	29.87	7410	7430	7320	9650	5210	7430	7354.01	5.32	-282	7816	7622	7456	7262	7096	7540	7180	26	2220	500	4450	10	1	5200000	383	24.62	0.62	12	0.26	299.00	11902.00	16750	20230523	-56.06	7200	20240425	2.22	8900	-17.30	20240110	7200	2.22	20240425	16480	-55.34	20230615	7200	2.22	20240425	2.13	N	079170	500	26 억	276649	N	N	N	N
43	20240524	150614	57	100.00	KOSDAQ		금속	N	N	N	N	N	7330	-100	5	-1.35	74043700	10057	22.36	7410	7430	7320	9650	5210	7430	7362.34	5.32	-432	7816	7622	7456	7262	7096	7540	7180	26	2220	500	4450	10	1	5200000	381	24.52	0.62	12	0.19	299.00	11902.00	16750	20230523	-56.24	7200	20240425	1.81	8900	-17.64	20240110	7200	1.81	20240425	16480	-55.52	20230615	7200	1.81	20240425	2.13	N	079170	500	26 억	276649	N	N	N	N
44	20240524	140616	57	100.00	KOSDAQ		금속	N	N	N	N	N	7390	-40	5	-0.54	62883790	8539	18.99	7410	7430	7320	9650	5210	7430	7364.23	5.32	-456	7816	7622	7456	7262	7096	7540	7180	26	2220	500	4450	10	1	5200000	384	24.72	0.62	12	0.16	299.00	11902.00	16750	20230523	-55.88	7200	20240425	2.64	8900	-16.97	20240110	7200	2.64	20240425	16480	-55.16	20230615	7200	2.64	20240425	2.13	N	079170	500	26 억	276649	N	N	N	N
45	20240524	130614	57	100.00	KOSDAQ		금속	N	N	N	N	N	7340	-90	5	-1.21	61480210	8349	18.56	7410	7430	7320	9650	5210	7430	7363.70	5.32	-450	7816	7622	7456	7262	7096	7540	7180	26	2220	500	4450	10	1	5200000	382	24.55	0.62	12	0.16	299.00	11902.00	16750	20230523	-56.18	7200	20240425	1.94	8900	-17.53	20240110	7200	1.94	20240425	16480	-55.46	20230615	7200	1.94	20240425	2.13	N	079170	500	26 억	276649	N	N	N	N
46	20240524	120615	57	100.00	KOSDAQ		금속	N	N	N	N	N	7400	-30	5	-0.40	36090080	4887	10.87	7410	7430	7330	9650	5210	7430	7384.82	5.32	-548	7816	7622	7456	7262	7096	7540	7180	26	2220	500	4450	10	1	5200000	385	24.75	0.62	12	0.09	299.00	11902.00	16750	20230523	-55.82	7200	20240425	2.78	8900	-16.85	20240110	7200	2.78	20240425	16480	-55.10	20230615	7200	2.78	20240425	2.13	N	079170	500	26 억	276649	N	N	N	N
47	20240524	110613	57	100.00	KOSDAQ		금속	N	N	N	N	N	7420	-10	5	-0.13	20833920	2815	6.26	7410	7430	7370	9650	5210	7430	7400.93	5.32	-547	7816	7622	7456	7262	7096	7540	7180	26	2220	500	4450	10	1	5200000	386	24.82	0.62	12	0.05	299.00	11902.00	16750	20230523	-55.70	7200	20240425	3.06	8900	-16.63	20240110	7200	3.06	20240425	16480	-54.98	20230615	7200	3.06	20240425	2.13	N	079170	500	26 억	276649	N	N	N	N
48	20240524	100618	57	100.00	KOSDAQ		금속	N	N	N	N	N	7380	-50	5	-0.67	9668490	1308	2.91	7410	7420	7370	9650	5210	7430	7391.52	5.32	-187	7816	7622	7456	7262	7096	7540	7180	26	2220	500	4450	10	1	5200000	384	24.68	0.62	12	0.03	299.00	11902.00	16750	20230523	-55.94	7200	20240425	2.50	8900	-17.08	20240110	7200	2.50	20240425	16480	-55.22	20230615	7200	2.50	20240425	2.13	N	079170	500	26 억	276649	N	N	N	N
49	20240524	090614	57	100.00	KOSDAQ		금속	N	N	N	N	N	7400	-30	5	-0.40	2074580	280	0.62	7410	7410	7400	9650	5210	7430	7408.44	5.32	-25	7816	7622	7456	7262	7096	7540	7180	26	2220	500	4450	10	1	5200000	385	24.75	0.62	12	0.01	299.00	11902.00	16750	20230523	-55.82	7200	20240425	2.78	8900	-16.85	20240110	7200	2.78	20240425	16480	-55.10	20230615	7200	2.78	20240425	2.13	N	079170	500	26 억	276649	N	N	N	N
50	20240523	160611	57	100.00	KOSDAQ		금속	N	N	N	N	N	7430	-170	5	-2.24	331996170	44976	295.82	7630	7650	7290	9880	5320	7600	7381.62	5.28	2061	7706	7652	7616	7562	7526	7645	7555	26	2280	500	4560	10	1	5200000	386	24.85	0.62	12	0.86	299.00	11902.00	16750	20230523	-55.64	7200	20240425	3.19	8900	-16.52	20240110	7200	3.19	20240425	16750	-55.64	20230523	7200	3.19	20240425	2.14	N	079170	500	26 억	274589	N	N	N	N
51	20240523	150617	57	100.00	KOSDAQ		금속	N	N	N	N	N	7430	-170	5	-2.24	327729820	44402	292.04	7630	7650	7290	9880	5320	7600	7380.97	5.28	2142	7706	7652	7616	7562	7526	7645	7555	26	2280	500	4560	10	1	5200000	386	24.85	0.62	12	0.85	299.00	11902.00	16750	20230523	-55.64	7200	20240425	3.19	8900	-16.52	20240110	7200	3.19	20240425	16750	-55.64	20230523	7200	3.19	20240425	2.14	N	079170	500	26 억	274589	N	N	N	N
52	20240523	140617	57	100.00	KOSDAQ		금속	N	N	N	N	N	7450	-150	5	-1.97	325160110	44057	289.77	7630	7650	7290	9880	5320	7600	7380.44	5.28	2004	7706	7652	7616	7562	7526	7645	7555	26	2280	500	4560	10	1	5200000	387	24.92	0.63	12	0.85	299.00	11902.00	16750	20230523	-55.52	7200	20240425	3.47	8900	-16.29	20240110	7200	3.47	20240425	16750	-55.52	20230523	7200	3.47	20240425	2.14	N	079170	500	26 억	274589	N	N	N	N
53	20240523	130615	57	100.00	KOSDAQ		금속	N	N	N	N	N	7400	-200	5	-2.63	300532360	40742	267.97	7630	7650	7290	9880	5320	7600	7376.48	5.28	2042	7706	7652	7616	7562	7526	7645	7555	26	2280	500	4560	10	1	5200000	385	24.75	0.62	12	0.78	299.00	11902.00	16750	20230523	-55.82	7200	20240425	2.78	8900	-16.85	20240110	7200	2.78	20240425	16750	-55.82	20230523	7200	2.78	20240425	2.14	N	079170	500	26 억	274589	N	N	N	N
54	20240523	120612	57	100.00	KOSDAQ		금속	N	N	N	N	N	7360	-240	5	-3.16	251858570	34101	224.29	7630	7650	7290	9880	5320	7600	7385.67	5.28	2029	7706	7652	7616	7562	7526	7645	7555	26	2280	500	4560	10	1	5200000	383	24.62	0.62	12	0.66	299.00	11902.00	16750	20230523	-56.06	7200	20240425	2.22	8900	-17.30	20240110	7200	2.22	20240425	16750	-56.06	20230523	7200	2.22	20240425	2.14	N	079170	500	26 억	274589	N	N	N	N
55	20240523	110612	57	100.00	KOSDAQ		금속	N	N	N	N	N	7390	-210	5	-2.76	237780940	32191	211.73	7630	7650	7290	9880	5320	7600	7386.57	5.28	1950	7706	7652	7616	7562	7526	7645	7555	26	2280	500	4560	10	1	5200000	384	24.72	0.62	12	0.62	299.00	11902.00	16750	20230523	-55.88	7200	20240425	2.64	8900	-16.97	20240110	7200	2.64	20240425	16750	-55.88	20230523	7200	2.64	20240425	2.14	N	079170	500	26 억	274589	N	N	N	N
56	20240523	100613	57	100.00	KOSDAQ		금속	N	N	N	N	N	7340	-260	5	-3.42	189556320	25608	168.43	7630	7650	7290	9880	5320	7600	7402.23	5.28	624	7706	7652	7616	7562	7526	7645	7555	26	2280	500	4560	10	1	5200000	382	24.55	0.62	12	0.49	299.00	11902.00	16750	20230523	-56.18	7200	20240425	1.94	8900	-17.53	20240110	7200	1.94	20240425	16750	-56.18	20230523	7200	1.94	20240425	2.14	N	079170	500	26 억	274589	N	N	N	N
57	20240523	090616	57	100.00	KOSDAQ		금속	N	N	N	N	N	7500	-100	5	-1.32	26483860	3491	22.96	7630	7650	7490	9880	5320	7600	7586.32	5.28	-59	7706	7652	7616	7562	7526	7645	7555	26	2280	500	4560	10	1	5200000	390	25.08	0.63	12	0.07	299.00	11902.00	16750	20230523	-55.22	7200	20240425	4.17	8900	-15.73	20240110	7200	4.17	20240425	16750	-55.22	20230523	7200	4.17	20240425	2.14	N	079170	500	26 억	274589	N	N	N	N
58	20240522	160606	57	100.00	KOSDAQ		금속	N	N	N	N	N	7600	-40	5	-0.52	115331260	15144	90.48	7600	7670	7580	9930	5350	7640	7615.64	5.28	173	7833	7736	7653	7556	7473	7695	7515	26	2290	500	4580	10	1	5200000	395	25.42	0.64	12	0.29	299.00	11902.00	16750	20230523	-54.63	7200	20240425	5.56	8900	-14.61	20240110	7200	5.56	20240425	16750	-54.63	20230523	7200	5.56	20240425	2.14	N	079170	500	26 억	274417	N	N	N	N
59	20240522	150611	57	100.00	KOSDAQ		금속	N	N	N	N	N	7600	-40	5	-0.52	108707640	14272	85.27	7600	7670	7580	9930	5350	7640	7616.85	5.28	224	7833	7736	7653	7556	7473	7695	7515	26	2290	500	4580	10	1	5200000	395	25.42	0.64	12	0.27	299.00	11902.00	16750	20230523	-54.63	7200	20240425	5.56	8900	-14.61	20240110	7200	5.56	20240425	16750	-54.63	20230523	7200	5.56	20240425	2.14	N	079170	500	26 억	274417	N	N	N	N
60	20240522	140613	57	100.00	KOSDAQ		금속	N	N	N	N	N	7600	-40	5	-0.52	57786050	7580	45.29	7600	7670	7580	9930	5350	7640	7623.49	5.28	131	7833	7736	7653	7556	7473	7695	7515	26	2290	500	4580	10	1	5200000	395	25.42	0.64	12	0.15	299.00	11902.00	16750	20230523	-54.63	7200	20240425	5.56	8900	-14.61	20240110	7200	5.56	20240425	16750	-54.63	20230523	7200	5.56	20240425	2.14	N	079170	500	26 억	274417	N	N	N	N
61	20240522	130609	57	100.00	KOSDAQ		금속	N	N	N	N	N	7600	-40	5	-0.52	45401810	5952	35.56	7600	7670	7580	9930	5350	7640	7627.99	5.28	89	7833	7736	7653	7556	7473	7695	7515	26	2290	500	4580	10	1	5200000	395	25.42	0.64	12	0.11	299.00	11902.00	16750	20230523	-54.63	7200	20240425	5.56	8900	-14.61	20240110	7200	5.56	20240425	16750	-54.63	20230523	7200	5.56	20240425	2.14	N	079170	500	26 억	274417	N	N	N	N
62	20240522	120631	57	100.00	KOSDAQ		금속	N	N	N	N	N	7600	-40	5	-0.52	45181300	5923	35.39	7600	7670	7580	9930	5350	7640	7628.11	5.28	89	7833	7736	7653	7556	7473	7695	7515	26	2290	500	4580	10	1	5200000	395	25.42	0.64	12	0.11	299.00	11902.00	16750	20230523	-54.63	7200	20240425	5.56	8900	-14.61	20240110	7200	5.56	20240425	16750	-54.63	20230523	7200	5.56	20240425	2.14	N	079170	500	26 억	274417	N	N	N	N
63	20240522	110612	57	100.00	KOSDAQ		금속	N	N	N	N	N	7600	-40	5	-0.52	42092060	5517	32.96	7600	7670	7580	9930	5350	7640	7629.52	5.28	89	7833	7736	7653	7556	7473	7695	7515	26	2290	500	4580	10	1	5200000	395	25.42	0.64	12	0.11	299.00	11902.00	16750	20230523	-54.63	7200	20240425	5.56	8900	-14.61	20240110	7200	5.56	20240425	16750	-54.63	20230523	7200	5.56	20240425	2.14	N	079170	500	26 억	274417	N	N	N	N
64	20240522	100611	57	100.00	KOSDAQ		금속	N	N	N	N	N	7640	0	3	0.00	25826870	3378	20.18	7600	7670	7600	9930	5350	7640	7645.61	5.28	-3	7833	7736	7653	7556	7473	7695	7515	26	2290	500	4580	10	1	5200000	397	25.55	0.64	12	0.06	299.00	11902.00	16750	20230523	-54.39	7200	20240425	6.11	8900	-14.16	20240110	7200	6.11	20240425	16750	-54.39	20230523	7200	6.11	20240425	2.14	N	079170	500	26 억	274417	N	N	N	N
65	20240522	090611	57	100.00	KOSDAQ		금속	N	N	N	N	N	7640	0	3	0.00	236100	31	0.19	7600	7640	7600	9930	5350	7640	7616.13	5.28	-2	7833	7736	7653	7556	7473	7695	7515	26	2290	500	4580	10	1	5200000	397	25.55	0.64	12	0.00	299.00	11902.00	16750	20230523	-54.39	7200	20240425	6.11	8900	-14.16	20240110	7200	6.11	20240425	16750	-54.39	20230523	7200	6.11	20240425	2.14	N	079170	500	26 억	274417	N	N	N	N
66	20240521	160604	57	100.00	KOSDAQ		금속	N	N	N	N	N	7640	-50	5	-0.65	127550000	16737	130.87	7750	7750	7570	9990	5390	7690	7619.96	5.30	-1161	7743	7716	7683	7656	7623	7700	7640	26	2300	500	4610	10	1	5200000	397	25.55	0.64	12	0.32	299.00	11902.00	16750	20230523	-54.39	7200	20240425	6.11	8900	-14.16	20240110	7200	6.11	20240425	16750	-54.39	20230523	7200	6.11	20240425	2.14	N	079170	500	26 억	275578	N	N	N	N
67	20240521	150610	57	100.00	KOSDAQ		금속	N	N	N	N	N	7640	-50	5	-0.65	126365800	16582	129.66	7750	7750	7570	9990	5390	7690	7619.77	5.30	-1161	7743	7716	7683	7656	7623	7700	7640	26	2300	500	4610	10	1	5200000	397	25.55	0.64	12	0.32	299.00	11902.00	16750	20230523	-54.39	7200	20240425	6.11	8900	-14.16	20240110	7200	6.11	20240425	16750	-54.39	20230523	7200	6.11	20240425	2.14	N	079170	500	26 억	275578	N	N	N	N
68	20240521	140608	57	100.00	KOSDAQ		금속	N	N	N	N	N	7580	-110	5	-1.43	111143380	14575	113.97	7750	7750	7570	9990	5390	7690	7624.68	5.30	-1304	7743	7716	7683	7656	7623	7700	7640	26	2300	500	4610	10	1	5200000	394	25.35	0.64	12	0.28	299.00	11902.00	16750	20230523	-54.75	7200	20240425	5.28	8900	-14.83	20240110	7200	5.28	20240425	16750	-54.75	20230523	7200	5.28	20240425	2.14	N	079170	500	26 억	275578	N	N	N	N
69	20240521	130608	57	100.00	KOSDAQ		금속	N	N	N	N	N	7570	-120	5	-1.56	80021770	10476	81.91	7750	7750	7570	9990	5390	7690	7637.53	5.30	-1342	7743	7716	7683	7656	7623	7700	7640	26	2300	500	4610	10	1	5200000	394	25.32	0.64	12	0.20	299.00	11902.00	16750	20230523	-54.81	7200	20240425	5.14	8900	-14.94	20240110	7200	5.14	20240425	16750	-54.81	20230523	7200	5.14	20240425	2.14	N	079170	500	26 억	275578	N	N	N	N
70	20240521	120609	57	100.00	KOSDAQ		금속	N	N	N	N	N	7590	-100	5	-1.30	66554960	8701	68.04	7750	7750	7570	9990	5390	7690	7648.11	5.30	-1342	7743	7716	7683	7656	7623	7700	7640	26	2300	500	4610	10	1	5200000	395	25.38	0.64	12	0.17	299.00	11902.00	16750	20230523	-54.69	7200	20240425	5.42	8900	-14.72	20240110	7200	5.42	20240425	16750	-54.69	20230523	7200	5.42	20240425	2.14	N	079170	500	26 억	275578	N	N	N	N
71	20240521	110610	57	100.00	KOSDAQ		금속	N	N	N	N	N	7630	-60	5	-0.78	58783630	7677	60.03	7750	7750	7600	9990	5390	7690	7656.18	5.30	-1426	7743	7716	7683	7656	7623	7700	7640	26	2300	500	4610	10	1	5200000	397	25.52	0.64	12	0.15	299.00	11902.00	16750	20230523	-54.45	7200	20240425	5.97	8900	-14.27	20240110	7200	5.97	20240425	16750	-54.45	20230523	7200	5.97	20240425	2.14	N	079170	500	26 억	275578	N	N	N	N
72	20240521	100608	57	100.00	KOSDAQ		금속	N	N	N	N	N	7610	-80	5	-1.04	34530460	4491	35.12	7750	7750	7610	9990	5390	7690	7688.75	5.30	-1469	7743	7716	7683	7656	7623	7700	7640	26	2300	500	4610	10	1	5200000	396	25.45	0.64	12	0.09	299.00	11902.00	16750	20230523	-54.57	7200	20240425	5.69	8900	-14.49	20240110	7200	5.69	20240425	16750	-54.57	20230523	7200	5.69	20240425	2.14	N	079170	500	26 억	275578	N	N	N	N
73	20240521	090605	57	100.00	KOSDAQ		금속	N	N	N	N	N	7700	10	2	0.13	5313900	688	5.38	7750	7750	7700	9990	5390	7690	7738.49	5.30	-36	7743	7716	7683	7656	7623	7700	7640	26	2300	500	4610	10	1	5200000	400	25.75	0.65	12	0.01	299.00	11902.00	16750	20230523	-54.03	7200	20240425	6.94	8900	-13.48	20240110	7200	6.94	20240425	16750	-54.03	20230523	7200	6.94	20240425	2.14	N	079170	500	26 억	275578	N	N	N	N
74	20240517	160609	57	100.00	KOSDAQ		금속	N	N	N	N	N	7680	-20	5	-0.26	96792340	12643	65.96	7700	7880	7550	10010	5390	7700	7655.71	5.35	-805	7873	7786	7663	7576	7453	7830	7620	26	2310	500	4620	10	1	5200000	399	25.69	0.65	12	0.24	299.00	11902.00	17180	20230510	-55.30	7200	20240425	6.67	8900	-13.71	20240110	7200	6.67	20240425	16750	-54.15	20230523	7200	6.67	20240425	2.15	N	079170	500	26 억	278379	N	N	N	N
75	20240517	150611	57	100.00	KOSDAQ		금속	N	N	N	N	N	7610	-90	5	-1.17	93995280	12278	64.06	7700	7880	7550	10010	5390	7700	7655.59	5.35	-814	7873	7786	7663	7576	7453	7830	7620	26	2310	500	4620	10	1	5200000	396	25.45	0.64	12	0.24	299.00	11902.00	17180	20230510	-55.70	7200	20240425	5.69	8900	-14.49	20240110	7200	5.69	20240425	16750	-54.57	20230523	7200	5.69	20240425	2.15	N	079170	500	26 억	278379	N	N	N	N
76	20240517	140605	57	100.00	KOSDAQ		금속	N	N	N	N	N	7670	-30	5	-0.39	86388320	11281	58.86	7700	7880	7550	10010	5390	7700	7657.86	5.35	-904	7873	7786	7663	7576	7453	7830	7620	26	2310	500	4620	10	1	5200000	399	25.65	0.64	12	0.22	299.00	11902.00	17180	20230510	-55.36	7200	20240425	6.53	8900	-13.82	20240110	7200	6.53	20240425	16750	-54.21	20230523	7200	6.53	20240425	2.15	N	079170	500	26 억	278379	N	N	N	N
77	20240517	130601	57	100.00	KOSDAQ		금속	N	N	N	N	N	7710	10	2	0.13	75757600	9885	51.57	7700	7880	7550	10010	5390	7700	7663.89	5.35	-298	7873	7786	7663	7576	7453	7830	7620	26	2310	500	4620	10	1	5200000	401	25.79	0.65	12	0.19	299.00	11902.00	17180	20230510	-55.12	7200	20240425	7.08	8900	-13.37	20240110	7200	7.08	20240425	16750	-53.97	20230523	7200	7.08	20240425	2.15	N	079170	500	26 억	278379	N	N	N	N
78	20240517	120603	57	100.00	KOSDAQ		금속	N	N	N	N	N	7680	-20	5	-0.26	56880890	7433	38.78	7700	7880	7550	10010	5390	7700	7652.48	5.35	-271	7873	7786	7663	7576	7453	7830	7620	26	2310	500	4620	10	1	5200000	399	25.69	0.65	12	0.14	299.00	11902.00	17180	20230510	-55.30	7200	20240425	6.67	8900	-13.71	20240110	7200	6.67	20240425	16750	-54.15	20230523	7200	6.67	20240425	2.15	N	079170	500	26 억	278379	N	N	N	N
79	20240517	110603	57	100.00	KOSDAQ		금속	N	N	N	N	N	7590	-110	5	-1.43	32217320	4228	22.06	7700	7700	7550	10010	5390	7700	7619.99	5.35	-53	7873	7786	7663	7576	7453	7830	7620	26	2310	500	4620	10	1	5200000	395	25.38	0.64	12	0.08	299.00	11902.00	17180	20230510	-55.82	7200	20240425	5.42	8900	-14.72	20240110	7200	5.42	20240425	16750	-54.69	20230523	7200	5.42	20240425	2.15	N	079170	500	26 억	278379	N	N	N	N
80	20240517	100558	57	100.00	KOSDAQ		금속	N	N	N	N	N	7630	-70	5	-0.91	28266350	3709	19.35	7700	7700	7550	10010	5390	7700	7621.02	5.35	93	7873	7786	7663	7576	7453	7830	7620	26	2310	500	4620	10	1	5200000	397	25.52	0.64	12	0.07	299.00	11902.00	17180	20230510	-55.59	7200	20240425	5.97	8900	-14.27	20240110	7200	5.97	20240425	16750	-54.45	20230523	7200	5.97	20240425	2.15	N	079170	500	26 억	278379	N	N	N	N
81	20240517	090602	57	100.00	KOSDAQ		금속	N	N	N	N	N	7660	-40	5	-0.52	2684650	349	1.82	7700	7700	7660	10010	5390	7700	7692.41	5.35	-74	7873	7786	7663	7576	7453	7830	7620	26	2310	500	4620	10	1	5200000	398	25.62	0.64	12	0.01	299.00	11902.00	17180	20230510	-55.41	7200	20240425	6.39	8900	-13.93	20240110	7200	6.39	20240425	16750	-54.27	20230523	7200	6.39	20240425	2.15	N	079170	500	26 억	278379	N	N	N	N
82	20240516	160558	57	100.00	KOSDAQ		금속	N	N	N	N	N	7700	150	2	1.99	146619730	19167	151.51	7560	7750	7540	9810	5290	7550	7649.59	5.32	1593	7650	7600	7550	7500	7450	7575	7475	26	2260	500	4530	10	1	5200000	400	25.75	0.65	12	0.37	299.00	11902.00	18300	20230509	-57.92	7200	20240425	6.94	8900	-13.48	20240110	7200	6.94	20240425	16750	-54.03	20230523	7200	6.94	20240425	2.14	N	079170	500	26 억	276800	N	N	N	N
83	20240516	150557	57	100.00	KOSDAQ		금속	N	N	N	N	N	7690	140	2	1.85	141242340	18467	145.97	7560	7750	7540	9810	5290	7550	7648.36	5.32	1567	7650	7600	7550	7500	7450	7575	7475	26	2260	500	4530	10	1	5200000	400	25.72	0.65	12	0.36	299.00	11902.00	18300	20230509	-57.98	7200	20240425	6.81	8900	-13.60	20240110	7200	6.81	20240425	16750	-54.09	20230523	7200	6.81	20240425	2.14	N	079170	500	26 억	276800	N	N	N	N
84	20240516	140601	57	100.00	KOSDAQ		금속	N	N	N	N	N	7700	150	2	1.99	122374180	15997	126.45	7560	7750	7540	9810	5290	7550	7649.82	5.32	1203	7650	7600	7550	7500	7450	7575	7475	26	2260	500	4530	10	1	5200000	400	25.75	0.65	12	0.31	299.00	11902.00	18300	20230509	-57.92	7200	20240425	6.94	8900	-13.48	20240110	7200	6.94	20240425	16750	-54.03	20230523	7200	6.94	20240425	2.14	N	079170	500	26 억	276800	N	N	N	N
85	20240516	130559	57	100.00	KOSDAQ		금속	N	N	N	N	N	7700	150	2	1.99	115891090	15154	119.78	7560	7750	7540	9810	5290	7550	7647.56	5.32	1219	7650	7600	7550	7500	7450	7575	7475	26	2260	500	4530	10	1	5200000	400	25.75	0.65	12	0.29	299.00	11902.00	18300	20230509	-57.92	7200	20240425	6.94	8900	-13.48	20240110	7200	6.94	20240425	16750	-54.03	20230523	7200	6.94	20240425	2.14	N	079170	500	26 억	276800	N	N	N	N
86	20240516	120556	57	100.00	KOSDAQ		금속	N	N	N	N	N	7640	90	2	1.19	114836760	15017	118.70	7560	7750	7540	9810	5290	7550	7647.12	5.32	1220	7650	7600	7550	7500	7450	7575	7475	26	2260	500	4530	10	1	5200000	397	25.55	0.64	12	0.29	299.00	11902.00	18300	20230509	-58.25	7200	20240425	6.11	8900	-14.16	20240110	7200	6.11	20240425	16750	-54.39	20230523	7200	6.11	20240425	2.14	N	079170	500	26 억	276800	N	N	N	N
87	20240516	110555	57	100.00	KOSDAQ		금속	N	N	N	N	N	7640	90	2	1.19	105015520	13737	108.58	7560	7750	7540	9810	5290	7550	7644.72	5.32	1220	7650	7600	7550	7500	7450	7575	7475	26	2260	500	4530	10	1	5200000	397	25.55	0.64	12	0.26	299.00	11902.00	18300	20230509	-58.25	7200	20240425	6.11	8900	-14.16	20240110	7200	6.11	20240425	16750	-54.39	20230523	7200	6.11	20240425	2.14	N	079170	500	26 억	276800	N	N	N	N
88	20240516	100556	57	100.00	KOSDAQ		금속	N	N	N	N	N	7620	70	2	0.93	38784560	5106	40.36	7560	7620	7540	9810	5290	7550	7595.88	5.32	1211	7650	7600	7550	7500	7450	7575	7475	26	2260	500	4530	10	1	5200000	396	25.48	0.64	12	0.10	299.00	11902.00	18300	20230509	-58.36	7200	20240425	5.83	8900	-14.38	20240110	7200	5.83	20240425	16750	-54.51	20230523	7200	5.83	20240425	2.14	N	079170	500	26 억	276800	N	N	N	N
89	20240516	090557	57	100.00	KOSDAQ		금속	N	N	N	N	N	7600	50	2	0.66	2307540	304	2.40	7560	7610	7560	9810	5290	7550	7590.59	5.32	229	7650	7600	7550	7500	7450	7575	7475	26	2260	500	4530	10	1	5200000	395	25.42	0.64	12	0.01	299.00	11902.00	18300	20230509	-58.47	7200	20240425	5.56	8900	-14.61	20240110	7200	5.56	20240425	16750	-54.63	20230523	7200	5.56	20240425	2.14	N	079170	500	26 억	276800	N	N	N	N
90	20240514	160604	57	100.00	KOSDAQ		금속	N	N	N	N	N	7550	-20	5	-0.26	93927260	12459	82.24	7570	7600	7500	9840	5300	7570	7538.91	5.30	1058	7676	7622	7566	7512	7456	7625	7515	26	2270	500	4540	10	1	5200000	393	25.25	0.63	12	0.24	299.00	11902.00	18300	20230509	-58.74	7200	20240425	4.86	8900	-15.17	20240110	7200	4.86	20240425	16750	-54.93	20230523	7200	4.86	20240425	2.15	N	079170	500	26 억	275743	N	N	N	N
91	20240514	150606	57	100.00	KOSDAQ		금속	N	N	N	N	N	7570	0	3	0.00	90365950	11988	79.13	7570	7600	7500	9840	5300	7570	7538.03	5.30	1072	7676	7622	7566	7512	7456	7625	7515	26	2270	500	4540	10	1	5200000	394	25.32	0.64	12	0.23	299.00	11902.00	18300	20230509	-58.63	7200	20240425	5.14	8900	-14.94	20240110	7200	5.14	20240425	16750	-54.81	20230523	7200	5.14	20240425	2.15	N	079170	500	26 억	275743	N	N	N	N
92	20240514	140604	57	100.00	KOSDAQ		금속	N	N	N	N	N	7560	-10	5	-0.13	73023780	9697	64.01	7570	7600	7500	9840	5300	7570	7530.55	5.30	856	7676	7622	7566	7512	7456	7625	7515	26	2270	500	4540	10	1	5200000	393	25.28	0.64	12	0.19	299.00	11902.00	18300	20230509	-58.69	7200	20240425	5.00	8900	-15.06	20240110	7200	5.00	20240425	16750	-54.87	20230523	7200	5.00	20240425	2.15	N	079170	500	26 억	275743	N	N	N	N
93	20240514	130605	57	100.00	KOSDAQ		금속	N	N	N	N	N	7560	-10	5	-0.13	69108560	9179	60.59	7570	7600	7500	9840	5300	7570	7528.99	5.30	709	7676	7622	7566	7512	7456	7625	7515	26	2270	500	4540	10	1	5200000	393	25.28	0.64	12	0.18	299.00	11902.00	18300	20230509	-58.69	7200	20240425	5.00	8900	-15.06	20240110	7200	5.00	20240425	16750	-54.87	20230523	7200	5.00	20240425	2.15	N	079170	500	26 억	275743	N	N	N	N
94	20240514	120603	57	100.00	KOSDAQ		금속	N	N	N	N	N	7520	-50	5	-0.66	63889390	8490	56.04	7570	7590	7500	9840	5300	7570	7525.25	5.30	626	7676	7622	7566	7512	7456	7625	7515	26	2270	500	4540	10	1	5200000	391	25.15	0.63	12	0.16	299.00	11902.00	18300	20230509	-58.91	7200	20240425	4.44	8900	-15.51	20240110	7200	4.44	20240425	16750	-55.10	20230523	7200	4.44	20240425	2.15	N	079170	500	26 억	275743	N	N	N	N
95	20240514	110603	57	100.00	KOSDAQ		금속	N	N	N	N	N	7540	-30	5	-0.40	45097890	5995	39.57	7570	7590	7500	9840	5300	7570	7522.58	5.30	405	7676	7622	7566	7512	7456	7625	7515	26	2270	500	4540	10	1	5200000	392	25.22	0.63	12	0.12	299.00	11902.00	18300	20230509	-58.80	7200	20240425	4.72	8900	-15.28	20240110	7200	4.72	20240425	16750	-54.99	20230523	7200	4.72	20240425	2.15	N	079170	500	26 억	275743	N	N	N	N
96	20240514	100602	57	100.00	KOSDAQ		금속	N	N	N	N	N	7520	-50	5	-0.66	40483400	5383	35.53	7570	7590	7500	9840	5300	7570	7520.60	5.30	401	7676	7622	7566	7512	7456	7625	7515	26	2270	500	4540	10	1	5200000	391	25.15	0.63	12	0.10	299.00	11902.00	18300	20230509	-58.91	7200	20240425	4.44	8900	-15.51	20240110	7200	4.44	20240425	16750	-55.10	20230523	7200	4.44	20240425	2.15	N	079170	500	26 억	275743	N	N	N	N
97	20240514	090603	57	100.00	KOSDAQ		금속	N	N	N	N	N	7590	20	2	0.26	4197340	554	3.66	7570	7590	7570	9840	5300	7570	7576.43	5.30	45	7676	7622	7566	7512	7456	7625	7515	26	2270	500	4540	10	1	5200000	395	25.38	0.64	12	0.01	299.00	11902.00	18300	20230509	-58.52	7200	20240425	5.42	8900	-14.72	20240110	7200	5.42	20240425	16750	-54.69	20230523	7200	5.42	20240425	2.15	N	079170	500	26 억	275743	N	N	N	N
98	20240513	160602	57	100.00	KOSDAQ		금속	N	N	N	N	N	7570	0	3	0.00	114129260	15088	302.55	7570	7620	7510	9840	5300	7570	7564.24	5.30	313	7656	7612	7546	7502	7436	7635	7525	26	2270	500	4540	10	1	5200000	394	25.32	0.64	12	0.29	299.00	11902.00	18300	20230509	-58.63	7200	20240425	5.14	8900	-14.94	20240110	7200	5.14	20240425	16750	-54.81	20230523	7200	5.14	20240425	2.15	N	079170	500	26 억	275434	N	N	N	N
99	20240513	150605	57	100.00	KOSDAQ		금속	N	N	N	N	N	7560	-10	5	-0.13	108408930	14332	287.39	7570	7620	7510	9840	5300	7570	7564.12	5.30	730	7656	7612	7546	7502	7436	7635	7525	26	2270	500	4540	10	1	5200000	393	25.28	0.64	12	0.28	299.00	11902.00	18300	20230509	-58.69	7200	20240425	5.00	8900	-15.06	20240110	7200	5.00	20240425	16750	-54.87	20230523	7200	5.00	20240425	2.15	N	079170	500	26 억	275434	N	N	N	N
100	20240513	140603	57	100.00	KOSDAQ		금속	N	N	N	N	N	7580	10	2	0.13	100862110	13331	267.32	7570	7620	7510	9840	5300	7570	7565.98	5.30	714	7656	7612	7546	7502	7436	7635	7525	26	2270	500	4540	10	1	5200000	394	25.35	0.64	12	0.26	299.00	11902.00	18300	20230509	-58.58	7200	20240425	5.28	8900	-14.83	20240110	7200	5.28	20240425	16750	-54.75	20230523	7200	5.28	20240425	2.15	N	079170	500	26 억	275434	N	N	N	N
101	20240513	130557	57	100.00	KOSDAQ		금속	N	N	N	N	N	7580	10	2	0.13	90384340	11944	239.50	7570	7620	7510	9840	5300	7570	7567.34	5.30	468	7656	7612	7546	7502	7436	7635	7525	26	2270	500	4540	10	1	5200000	394	25.35	0.64	12	0.23	299.00	11902.00	18300	20230509	-58.58	7200	20240425	5.28	8900	-14.83	20240110	7200	5.28	20240425	16750	-54.75	20230523	7200	5.28	20240425	2.15	N	079170	500	26 억	275434	N	N	N	N
102	20240513	120603	57	100.00	KOSDAQ		금속	N	N	N	N	N	7570	0	3	0.00	60974080	8069	161.80	7570	7600	7510	9840	5300	7570	7556.58	5.30	-614	7656	7612	7546	7502	7436	7635	7525	26	2270	500	4540	10	1	5200000	394	25.32	0.64	12	0.16	299.00	11902.00	18300	20230509	-58.63	7200	20240425	5.14	8900	-14.94	20240110	7200	5.14	20240425	16750	-54.81	20230523	7200	5.14	20240425	2.15	N	079170	500	26 억	275434	N	N	N	N
103	20240513	110601	57	100.00	KOSDAQ		금속	N	N	N	N	N	7560	-10	5	-0.13	39109400	5182	103.91	7570	7570	7510	9840	5300	7570	7547.16	5.30	-664	7656	7612	7546	7502	7436	7635	7525	26	2270	500	4540	10	1	5200000	393	25.28	0.64	12	0.10	299.00	11902.00	18300	20230509	-58.69	7200	20240425	5.00	8900	-15.06	20240110	7200	5.00	20240425	16750	-54.87	20230523	7200	5.00	20240425	2.15	N	079170	500	26 억	275434	N	N	N	N
104	20240513	100602	57	100.00	KOSDAQ		금속	N	N	N	N	N	7560	-10	5	-0.13	26787850	3545	71.08	7570	7570	7510	9840	5300	7570	7556.52	5.30	-475	7656	7612	7546	7502	7436	7635	7525	26	2270	500	4540	10	1	5200000	393	25.28	0.64	12	0.07	299.00	11902.00	18300	20230509	-58.69	7200	20240425	5.00	8900	-15.06	20240110	7200	5.00	20240425	16750	-54.87	20230523	7200	5.00	20240425	2.15	N	079170	500	26 억	275434	N	N	N	N
105	20240513	090603	57	100.00	KOSDAQ		금속	N	N	N	N	N	7570	0	3	0.00	7312580	966	19.37	7570	7570	7530	9840	5300	7570	7569.96	5.30	-115	7656	7612	7546	7502	7436	7635	7525	26	2270	500	4540	10	1	5200000	394	25.32	0.64	12	0.02	299.00	11902.00	18300	20230509	-58.63	7200	20240425	5.14	8900	-14.94	20240110	7200	5.14	20240425	16750	-54.81	20230523	7200	5.14	20240425	2.15	N	079170	500	26 억	275434	N	N	N	N
106	20240510	160545	57	100.00	KOSDAQ		금속	N	N	N	N	N	7570	40	2	0.53	36341080	4829	28.21	7530	7590	7480	9780	5280	7530	7525.59	5.30	-131	7676	7602	7516	7442	7356	7560	7400	26	2250	500	4510	10	1	5200000	394	25.32	0.64	12	0.09	299.00	11902.00	18970	20230503	-60.09	7200	20240425	5.14	8900	-14.94	20240110	7200	5.14	20240425	17180	-55.94	20230510	7200	5.14	20240425	2.16	N	079170	500	26 억	275565	N	N	N	N
107	20240510	150550	57	100.00	KOSDAQ		금속	N	N	N	N	N	7560	30	2	0.40	33444930	4446	25.98	7530	7590	7480	9780	5280	7530	7522.48	5.30	-120	7676	7602	7516	7442	7356	7560	7400	26	2250	500	4510	10	1	5200000	393	25.28	0.64	12	0.09	299.00	11902.00	18970	20230503	-60.15	7200	20240425	5.00	8900	-15.06	20240110	7200	5.00	20240425	17180	-56.00	20230510	7200	5.00	20240425	2.16	N	079170	500	26 억	275565	N	N	N	N
108	20240510	140553	57	100.00	KOSDAQ		금속	N	N	N	N	N	7550	20	2	0.27	28467270	3787	22.13	7530	7590	7480	9780	5280	7530	7517.10	5.30	-129	7676	7602	7516	7442	7356	7560	7400	26	2250	500	4510	10	1	5200000	393	25.25	0.63	12	0.07	299.00	11902.00	18970	20230503	-60.20	7200	20240425	4.86	8900	-15.17	20240110	7200	4.86	20240425	17180	-56.05	20230510	7200	4.86	20240425	2.16	N	079170	500	26 억	275565	N	N	N	N
109	20240510	130546	57	100.00	KOSDAQ		금속	N	N	N	N	N	7500	-30	5	-0.40	22539820	3001	17.53	7530	7590	7480	9780	5280	7530	7510.77	5.30	-124	7676	7602	7516	7442	7356	7560	7400	26	2250	500	4510	10	1	5200000	390	25.08	0.63	12	0.06	299.00	11902.00	18970	20230503	-60.46	7200	20240425	4.17	8900	-15.73	20240110	7200	4.17	20240425	17180	-56.34	20230510	7200	4.17	20240425	2.16	N	079170	500	26 억	275565	N	N	N	N
110	20240510	120545	57	100.00	KOSDAQ		금속	N	N	N	N	N	7530	0	3	0.00	17253890	2296	13.41	7530	7590	7480	9780	5280	7530	7514.76	5.30	-344	7676	7602	7516	7442	7356	7560	7400	26	2250	500	4510	10	1	5200000	392	25.18	0.63	12	0.04	299.00	11902.00	18970	20230503	-60.31	7200	20240425	4.58	8900	-15.39	20240110	7200	4.58	20240425	17180	-56.17	20230510	7200	4.58	20240425	2.16	N	079170	500	26 억	275565	N	N	N	N
111	20240510	110547	57	100.00	KOSDAQ		금속	N	N	N	N	N	7530	0	3	0.00	10714170	1423	8.31	7530	7590	7500	9780	5280	7530	7529.28	5.30	-547	7676	7602	7516	7442	7356	7560	7400	26	2250	500	4510	10	1	5200000	392	25.18	0.63	12	0.03	299.00	11902.00	18970	20230503	-60.31	7200	20240425	4.58	8900	-15.39	20240110	7200	4.58	20240425	17180	-56.17	20230510	7200	4.58	20240425	2.16	N	079170	500	26 억	275565	N	N	N	N
112	20240510	100547	57	100.00	KOSDAQ		금속	N	N	N	N	N	7510	-20	5	-0.27	6625410	879	5.14	7530	7590	7510	9780	5280	7530	7537.44	5.30	-305	7676	7602	7516	7442	7356	7560	7400	26	2250	500	4510	10	1	5200000	391	25.12	0.63	12	0.02	299.00	11902.00	18970	20230503	-60.41	7200	20240425	4.31	8900	-15.62	20240110	7200	4.31	20240425	17180	-56.29	20230510	7200	4.31	20240425	2.16	N	079170	500	26 억	275565	N	N	N	N
113	20240510	090547	57	100.00	KOSDAQ		금속	N	N	N	N	N	7540	10	2	0.13	22610	3	0.02	7530	7540	7530	9780	5280	7530	7536.67	5.30	0	7676	7602	7516	7442	7356	7560	7400	26	2250	500	4510	10	1	5200000	392	25.22	0.63	12	0.00	299.00	11902.00	18970	20230503	-60.25	7200	20240425	4.72	8900	-15.28	20240110	7200	4.72	20240425	17180	-56.11	20230510	7200	4.72	20240425	2.16	N	079170	500	26 억	275565	N	N	N	N
114	20240509	160558	57	100.00	KOSDAQ		금속	N	N	N	N	N	7530	-40	5	-0.53	128795700	17116	162.10	7540	7590	7430	9840	5300	7570	7524.87	5.28	875	7663	7616	7553	7506	7443	7640	7530	26	2270	500	4540	10	1	5200000	392	25.18	0.63	12	0.33	299.00	11902.00	18970	20230503	-60.31	7200	20240425	4.58	8900	-15.39	20240110	7200	4.58	20240425	18300	-58.85	20230509	7200	4.58	20240425	2.16	N	079170	500	26 억	274624	N	N	N	N
115	20240509	150559	57	100.00	KOSDAQ		금속	N	N	N	N	N	7490	-80	5	-1.06	118303460	15711	148.79	7540	7590	7430	9840	5300	7570	7529.98	5.28	929	7663	7616	7553	7506	7443	7640	7530	26	2270	500	4540	10	1	5200000	389	25.05	0.63	12	0.30	299.00	11902.00	18970	20230503	-60.52	7200	20240425	4.03	8900	-15.84	20240110	7200	4.03	20240425	18300	-59.07	20230509	7200	4.03	20240425	2.16	N	079170	500	26 억	274624	N	N	N	N
116	20240509	140545	57	100.00	KOSDAQ		금속	N	N	N	N	N	7560	-10	5	-0.13	72583190	9606	90.97	7540	7590	7530	9840	5300	7570	7556.03	5.28	591	7663	7616	7553	7506	7443	7640	7530	26	2270	500	4540	10	1	5200000	393	25.28	0.64	12	0.18	299.00	11902.00	18970	20230503	-60.15	7200	20240425	5.00	8900	-15.06	20240110	7200	5.00	20240425	18300	-58.69	20230509	7200	5.00	20240425	2.16	N	079170	500	26 억	274624	N	N	N	N
117	20240509	130546	57	100.00	KOSDAQ		금속	N	N	N	N	N	7530	-40	5	-0.53	71503470	9463	89.62	7540	7590	7530	9840	5300	7570	7556.11	5.28	583	7663	7616	7553	7506	7443	7640	7530	26	2270	500	4540	10	1	5200000	392	25.18	0.63	12	0.18	299.00	11902.00	18970	20230503	-60.31	7200	20240425	4.58	8900	-15.39	20240110	7200	4.58	20240425	18300	-58.85	20230509	7200	4.58	20240425	2.16	N	079170	500	26 억	274624	N	N	N	N
118	20240509	120549	57	100.00	KOSDAQ		금속	N	N	N	N	N	7570	0	3	0.00	64775470	8570	81.16	7540	7590	7530	9840	5300	7570	7558.40	5.28	582	7663	7616	7553	7506	7443	7640	7530	26	2270	500	4540	10	1	5200000	394	25.32	0.64	12	0.16	299.00	11902.00	18970	20230503	-60.09	7200	20240425	5.14	8900	-14.94	20240110	7200	5.14	20240425	18300	-58.63	20230509	7200	5.14	20240425	2.16	N	079170	500	26 억	274624	N	N	N	N
119	20240509	110538	57	100.00	KOSDAQ		금속	N	N	N	N	N	7570	0	3	0.00	56859940	7520	71.22	7540	7590	7540	9840	5300	7570	7561.16	5.28	704	7663	7616	7553	7506	7443	7640	7530	26	2270	500	4540	10	1	5200000	394	25.32	0.64	12	0.14	299.00	11902.00	18970	20230503	-60.09	7200	20240425	5.14	8900	-14.94	20240110	7200	5.14	20240425	18300	-58.63	20230509	7200	5.14	20240425	2.16	N	079170	500	26 억	274624	N	N	N	N
120	20240509	100541	57	100.00	KOSDAQ		금속	N	N	N	N	N	7570	0	3	0.00	17670400	2337	22.13	7540	7590	7540	9840	5300	7570	7561.15	5.28	700	7663	7616	7553	7506	7443	7640	7530	26	2270	500	4540	10	1	5200000	394	25.32	0.64	12	0.04	299.00	11902.00	18970	20230503	-60.09	7200	20240425	5.14	8900	-14.94	20240110	7200	5.14	20240425	18300	-58.63	20230509	7200	5.14	20240425	2.16	N	079170	500	26 억	274624	N	N	N	N
121	20240509	090539	57	100.00	KOSDAQ		금속	N	N	N	N	N	7580	10	2	0.13	3753090	497	4.71	7540	7580	7540	9840	5300	7570	7551.49	5.28	132	7663	7616	7553	7506	7443	7640	7530	26	2270	500	4540	10	1	5200000	394	25.35	0.64	12	0.01	299.00	11902.00	18970	20230503	-60.04	7200	20240425	5.28	8900	-14.83	20240110	7200	5.28	20240425	18300	-58.58	20230509	7200	5.28	20240425	2.16	N	079170	500	26 억	274624	N	N	N	N
122	20240508	160536	57	100.00	KOSDAQ		금속	N	N	N	N	N	7570	40	2	0.53	79556040	10559	71.36	7490	7600	7490	9780	5280	7530	7534.42	5.26	868	7610	7570	7500	7460	7390	7590	7480	26	2250	500	4510	10	1	5200000	394	25.32	0.64	12	0.20	299.00	11902.00	18970	20230503	-60.09	7200	20240425	5.14	8900	-14.94	20240110	7200	5.14	20240425	18300	-58.63	20230509	7200	5.14	20240425	2.15	N	079170	500	26 억	273690	N	N	N	N
123	20240508	150541	57	100.00	KOSDAQ		금속	N	N	N	N	N	7560	30	2	0.40	74059890	9832	66.45	7490	7600	7490	9780	5280	7530	7532.54	5.26	964	7610	7570	7500	7460	7390	7590	7480	26	2250	500	4510	10	1	5200000	393	25.28	0.64	12	0.19	299.00	11902.00	18970	20230503	-60.15	7200	20240425	5.00	8900	-15.06	20240110	7200	5.00	20240425	18300	-58.69	20230509	7200	5.00	20240425	2.15	N	079170	500	26 억	273690	N	N	N	N
124	20240508	140534	57	100.00	KOSDAQ		금속	N	N	N	N	N	7560	30	2	0.40	71836250	9537	64.45	7490	7600	7490	9780	5280	7530	7532.37	5.26	964	7610	7570	7500	7460	7390	7590	7480	26	2250	500	4510	10	1	5200000	393	25.28	0.64	12	0.18	299.00	11902.00	18970	20230503	-60.15	7200	20240425	5.00	8900	-15.06	20240110	7200	5.00	20240425	18300	-58.69	20230509	7200	5.00	20240425	2.15	N	079170	500	26 억	273690	N	N	N	N
125	20240508	130533	57	100.00	KOSDAQ		금속	N	N	N	N	N	7570	40	2	0.53	63794750	8468	57.23	7490	7600	7490	9780	5280	7530	7533.63	5.26	500	7610	7570	7500	7460	7390	7590	7480	26	2250	500	4510	10	1	5200000	394	25.32	0.64	12	0.16	299.00	11902.00	18970	20230503	-60.09	7200	20240425	5.14	8900	-14.94	20240110	7200	5.14	20240425	18300	-58.63	20230509	7200	5.14	20240425	2.15	N	079170	500	26 억	273690	N	N	N	N
126	20240508	120535	57	100.00	KOSDAQ		금속	N	N	N	N	N	7530	0	3	0.00	36448840	4844	32.74	7490	7600	7490	9780	5280	7530	7524.53	5.26	714	7610	7570	7500	7460	7390	7590	7480	26	2250	500	4510	10	1	5200000	392	25.18	0.63	12	0.09	299.00	11902.00	18970	20230503	-60.31	7200	20240425	4.58	8900	-15.39	20240110	7200	4.58	20240425	18300	-58.85	20230509	7200	4.58	20240425	2.15	N	079170	500	26 억	273690	N	N	N	N
127	20240508	110611	57	100.00	KOSDAQ		금속	N	N	N	N	N	7530	0	3	0.00	32707540	4346	29.37	7490	7600	7490	9780	5280	7530	7525.90	5.26	652	7610	7570	7500	7460	7390	7590	7480	26	2250	500	4510	10	1	5200000	392	25.18	0.63	12	0.08	299.00	11902.00	18970	20230503	-60.31	7200	20240425	4.58	8900	-15.39	20240110	7200	4.58	20240425	18300	-58.85	20230509	7200	4.58	20240425	2.15	N	079170	500	26 억	273690	N	N	N	N
128	20240508	100542	57	100.00	KOSDAQ		금속	N	N	N	N	N	7550	20	2	0.27	22050270	2929	19.79	7490	7600	7490	9780	5280	7530	7528.26	5.26	675	7610	7570	7500	7460	7390	7590	7480	26	2250	500	4510	10	1	5200000	393	25.25	0.63	12	0.06	299.00	11902.00	18970	20230503	-60.20	7200	20240425	4.86	8900	-15.17	20240110	7200	4.86	20240425	18300	-58.74	20230509	7200	4.86	20240425	2.15	N	079170	500	26 억	273690	N	N	N	N
129	20240508	090541	57	100.00	KOSDAQ		금속	N	N	N	N	N	7530	0	3	0.00	8298610	1107	7.48	7490	7530	7490	9780	5280	7530	7496.49	5.26	178	7610	7570	7500	7460	7390	7590	7480	26	2250	500	4510	10	1	5200000	392	25.18	0.63	12	0.02	299.00	11902.00	18970	20230503	-60.31	7200	20240425	4.58	8900	-15.39	20240110	7200	4.58	20240425	18300	-58.85	20230509	7200	4.58	20240425	2.15	N	079170	500	26 억	273690	N	N	N	N
130	20240503	160551	57	100.00	KOSDAQ		금속	N	N	N	N	N	7480	50	2	0.67	69152030	9345	84.44	7430	7480	7350	9650	5210	7430	7398.98	5.22	13	7516	7472	7406	7362	7296	7495	7385	26	2220	500	4450	10	1	5200000	389	25.02	0.63	12	0.18	299.00	11902.00	18970	20230503	-60.57	7200	20240425	3.89	8900	-15.96	20240110	7200	3.89	20240425	18970	-60.57	20230503	7200	3.89	20240425	2.15	N	079170	500	26 억	271210	N	N	N	N
131	20240503	150551	57	100.00	KOSDAQ		금속	N	N	N	N	N	7430	0	3	0.00	60930390	8245	74.50	7430	7460	7350	9650	5210	7430	7389.98	5.22	143	7516	7472	7406	7362	7296	7495	7385	26	2220	500	4450	10	1	5200000	386	24.85	0.62	12	0.16	299.00	11902.00	18970	20230503	-60.83	7200	20240425	3.19	8900	-16.52	20240110	7200	3.19	20240425	18970	-60.83	20230503	7200	3.19	20240425	2.15	N	079170	500	26 억	271210	N	N	N	N
132	20240503	140550	57	100.00	KOSDAQ		금속	N	N	N	N	N	7410	-20	5	-0.27	41277570	5592	50.53	7430	7460	7350	9650	5210	7430	7381.54	5.22	-233	7516	7472	7406	7362	7296	7495	7385	26	2220	500	4450	10	1	5200000	385	24.78	0.62	12	0.11	299.00	11902.00	18970	20230503	-60.94	7200	20240425	2.92	8900	-16.74	20240110	7200	2.92	20240425	18970	-60.94	20230503	7200	2.92	20240425	2.15	N	079170	500	26 억	271210	N	N	N	N
133	20240503	130551	57	100.00	KOSDAQ		금속	N	N	N	N	N	7410	-20	5	-0.27	40797080	5527	49.94	7430	7460	7350	9650	5210	7430	7381.41	5.22	-190	7516	7472	7406	7362	7296	7495	7385	26	2220	500	4450	10	1	5200000	385	24.78	0.62	12	0.11	299.00	11902.00	18970	20230503	-60.94	7200	20240425	2.92	8900	-16.74	20240110	7200	2.92	20240425	18970	-60.94	20230503	7200	2.92	20240425	2.15	N	079170	500	26 억	271210	N	N	N	N
134	20240503	120549	57	100.00	KOSDAQ		금속	N	N	N	N	N	7410	-20	5	-0.27	38150880	5169	46.71	7430	7460	7350	9650	5210	7430	7380.71	5.22	-187	7516	7472	7406	7362	7296	7495	7385	26	2220	500	4450	10	1	5200000	385	24.78	0.62	12	0.10	299.00	11902.00	18970	20230503	-60.94	7200	20240425	2.92	8900	-16.74	20240110	7200	2.92	20240425	18970	-60.94	20230503	7200	2.92	20240425	2.15	N	079170	500	26 억	271210	N	N	N	N
135	20240503	110548	57	100.00	KOSDAQ		금속	N	N	N	N	N	7390	-40	5	-0.54	36426690	4936	44.60	7430	7460	7350	9650	5210	7430	7379.80	5.22	-84	7516	7472	7406	7362	7296	7495	7385	26	2220	500	4450	10	1	5200000	384	24.72	0.62	12	0.09	299.00	11902.00	18970	20230503	-61.04	7200	20240425	2.64	8900	-16.97	20240110	7200	2.64	20240425	18970	-61.04	20230503	7200	2.64	20240425	2.15	N	079170	500	26 억	271210	N	N	N	N
136	20240503	100546	57	100.00	KOSDAQ		금속	N	N	N	N	N	7420	-10	5	-0.13	23816530	3230	29.19	7430	7460	7350	9650	5210	7430	7373.54	5.22	230	7516	7472	7406	7362	7296	7495	7385	26	2220	500	4450	10	1	5200000	386	24.82	0.62	12	0.06	299.00	11902.00	18970	20230503	-60.89	7200	20240425	3.06	8900	-16.63	20240110	7200	3.06	20240425	18970	-60.89	20230503	7200	3.06	20240425	2.15	N	079170	500	26 억	271210	N	N	N	N
137	20240503	090545	57	100.00	KOSDAQ		금속	N	N	N	N	N	7460	30	2	0.40	104330	14	0.13	7430	7460	7430	9650	5210	7430	7452.14	5.22	5	7516	7472	7406	7362	7296	7495	7385	26	2220	500	4450	10	1	5200000	388	24.95	0.63	12	0.00	299.00	11902.00	18970	20230503	-60.67	7200	20240425	3.61	8900	-16.18	20240110	7200	3.61	20240425	18970	-60.67	20230503	7200	3.61	20240425	2.15	N	079170	500	26 억	271210	N	N	N	N
138	20240502	160543	57	100.00	KOSDAQ		금속	N	N	N	N	N	7430	40	2	0.54	81086560	10965	72.69	7410	7450	7340	9600	5180	7390	7395.03	5.20	924	7543	7466	7393	7316	7243	7505	7355	26	2210	500	4430	10	1	5200000	386	24.85	0.62	12	0.21	299.00	11902.00	18970	20230503	-60.83	7200	20240425	3.19	8900	-16.52	20240110	7200	3.19	20240425	18970	-60.83	20230503	7200	3.19	20240425	2.15	N	079170	500	26 억	270287	N	N	N	N
139	20240502	150546	57	100.00	KOSDAQ		금속	N	N	N	N	N	7450	60	2	0.81	79295740	10724	71.09	7410	7450	7340	9600	5180	7390	7394.23	5.20	905	7543	7466	7393	7316	7243	7505	7355	26	2210	500	4430	10	1	5200000	387	24.92	0.63	12	0.21	299.00	11902.00	18970	20230503	-60.73	7200	20240425	3.47	8900	-16.29	20240110	7200	3.47	20240425	18970	-60.73	20230503	7200	3.47	20240425	2.15	N	079170	500	26 억	270287	N	N	N	N
140	20240502	140542	57	100.00	KOSDAQ		금속	N	N	N	N	N	7400	10	2	0.14	57979840	7853	52.06	7410	7420	7340	9600	5180	7390	7383.15	5.20	849	7543	7466	7393	7316	7243	7505	7355	26	2210	500	4430	10	1	5200000	385	24.75	0.62	12	0.15	299.00	11902.00	18970	20230503	-60.99	7200	20240425	2.78	8900	-16.85	20240110	7200	2.78	20240425	18970	-60.99	20230503	7200	2.78	20240425	2.15	N	079170	500	26 억	270287	N	N	N	N
141	20240502	130542	57	100.00	KOSDAQ		금속	N	N	N	N	N	7410	20	2	0.27	48108420	6519	43.22	7410	7420	7340	9600	5180	7390	7379.72	5.20	569	7543	7466	7393	7316	7243	7505	7355	26	2210	500	4430	10	1	5200000	385	24.78	0.62	12	0.13	299.00	11902.00	18970	20230503	-60.94	7200	20240425	2.92	8900	-16.74	20240110	7200	2.92	20240425	18970	-60.94	20230503	7200	2.92	20240425	2.15	N	079170	500	26 억	270287	N	N	N	N
142	20240502	120540	57	100.00	KOSDAQ		금속	N	N	N	N	N	7400	10	2	0.14	45419870	6156	40.81	7410	7410	7340	9600	5180	7390	7378.15	5.20	513	7543	7466	7393	7316	7243	7505	7355	26	2210	500	4430	10	1	5200000	385	24.75	0.62	12	0.12	299.00	11902.00	18970	20230503	-60.99	7200	20240425	2.78	8900	-16.85	20240110	7200	2.78	20240425	18970	-60.99	20230503	7200	2.78	20240425	2.15	N	079170	500	26 억	270287	N	N	N	N
143	20240502	110539	57	100.00	KOSDAQ		금속	N	N	N	N	N	7400	10	2	0.14	36807450	4991	33.09	7410	7410	7340	9600	5180	7390	7374.76	5.20	357	7543	7466	7393	7316	7243	7505	7355	26	2210	500	4430	10	1	5200000	385	24.75	0.62	12	0.10	299.00	11902.00	18970	20230503	-60.99	7200	20240425	2.78	8900	-16.85	20240110	7200	2.78	20240425	18970	-60.99	20230503	7200	2.78	20240425	2.15	N	079170	500	26 억	270287	N	N	N	N
144	20240502	100538	57	100.00	KOSDAQ		금속	N	N	N	N	N	7410	20	2	0.27	27168430	3689	24.45	7410	7410	7340	9600	5180	7390	7364.71	5.20	461	7543	7466	7393	7316	7243	7505	7355	26	2210	500	4430	10	1	5200000	385	24.78	0.62	12	0.07	299.00	11902.00	18970	20230503	-60.94	7200	20240425	2.92	8900	-16.74	20240110	7200	2.92	20240425	18970	-60.94	20230503	7200	2.92	20240425	2.15	N	079170	500	26 억	270287	N	N	N	N
145	20240502	090539	57	100.00	KOSDAQ		금속	N	N	N	N	N	7380	-10	5	-0.14	4688590	634	4.20	7410	7410	7370	9600	5180	7390	7395.25	5.20	-250	7543	7466	7393	7316	7243	7505	7355	26	2210	500	4430	10	1	5200000	384	24.68	0.62	12	0.01	299.00	11902.00	18970	20230503	-61.10	7200	20240425	2.50	8900	-17.08	20240110	7200	2.50	20240425	18970	-61.10	20230503	7200	2.50	20240425	2.15	N	079170	500	26 억	270287	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History