KissMeData/140520/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	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	160904	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	20	2	0.78	40972400	16028	54.53	2520	2575	2520	3320	1790	2555	2556.30	0.20	-93	2678	2616	2563	2501	2448	2590	2475	106	765	500	1830	5	1	21109243	544	21.11	0.36	12	0.08	122.00	7191.00	3090	20230629	-16.67	2315	20240415	11.23	2750	-6.36	20240102	2315	11.23	20240415	3090	-16.67	20230629	2315	11.23	20240415	1.22	N	140520	500	105 억	42762	N	N	N	N
3	20240531	150902	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	15	2	0.59	34505310	13514	45.97	2520	2570	2520	3320	1790	2555	2553.30	0.20	-90	2678	2616	2563	2501	2448	2590	2475	106	765	500	1830	5	1	21109243	543	21.07	0.36	12	0.06	122.00	7191.00	3090	20230629	-16.83	2315	20240415	11.02	2750	-6.55	20240102	2315	11.02	20240415	3090	-16.83	20230629	2315	11.02	20240415	1.22	N	140520	500	105 억	42762	N	N	N	N
4	20240531	140902	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	10	2	0.39	32830900	12862	43.76	2520	2570	2520	3320	1790	2555	2552.55	0.20	-90	2678	2616	2563	2501	2448	2590	2475	106	765	500	1830	5	1	21109243	541	21.02	0.36	12	0.06	122.00	7191.00	3090	20230629	-16.99	2315	20240415	10.80	2750	-6.73	20240102	2315	10.80	20240415	3090	-16.99	20230629	2315	10.80	20240415	1.22	N	140520	500	105 억	42762	N	N	N	N
5	20240531	130906	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	15	2	0.59	30875885	12099	41.16	2520	2570	2520	3320	1790	2555	2551.94	0.20	-90	2678	2616	2563	2501	2448	2590	2475	106	765	500	1830	5	1	21109243	543	21.07	0.36	12	0.06	122.00	7191.00	3090	20230629	-16.83	2315	20240415	11.02	2750	-6.55	20240102	2315	11.02	20240415	3090	-16.83	20230629	2315	11.02	20240415	1.22	N	140520	500	105 억	42762	N	N	N	N
6	20240531	120911	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-10	5	-0.39	23399575	9178	31.22	2520	2570	2520	3320	1790	2555	2549.53	0.20	-51	2678	2616	2563	2501	2448	2590	2475	106	765	500	1830	5	1	21109243	537	20.86	0.35	12	0.04	122.00	7191.00	3090	20230629	-17.64	2315	20240415	9.94	2750	-7.45	20240102	2315	9.94	20240415	3090	-17.64	20230629	2315	9.94	20240415	1.22	N	140520	500	105 억	42762	N	N	N	N
7	20240531	110906	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-15	5	-0.59	22687870	8898	30.27	2520	2570	2520	3320	1790	2555	2549.77	0.20	-59	2678	2616	2563	2501	2448	2590	2475	106	765	500	1830	5	1	21109243	536	20.82	0.35	12	0.04	122.00	7191.00	3090	20230629	-17.80	2315	20240415	9.72	2750	-7.64	20240102	2315	9.72	20240415	3090	-17.80	20230629	2315	9.72	20240415	1.22	N	140520	500	105 억	42762	N	N	N	N
8	20240531	100905	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-10	5	-0.39	19486825	7639	25.99	2520	2570	2520	3320	1790	2555	2550.97	0.20	-158	2678	2616	2563	2501	2448	2590	2475	106	765	500	1830	5	1	21109243	537	20.86	0.35	12	0.04	122.00	7191.00	3090	20230629	-17.64	2315	20240415	9.94	2750	-7.45	20240102	2315	9.94	20240415	3090	-17.64	20230629	2315	9.94	20240415	1.22	N	140520	500	105 억	42762	N	N	N	N
9	20240531	090905	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-10	5	-0.39	4570285	1803	6.13	2520	2555	2520	3320	1790	2555	2534.82	0.20	274	2678	2616	2563	2501	2448	2590	2475	106	765	500	1830	5	1	21109243	537	20.86	0.35	12	0.01	122.00	7191.00	3090	20230629	-17.64	2315	20240415	9.94	2750	-7.45	20240102	2315	9.94	20240415	3090	-17.64	20230629	2315	9.94	20240415	1.22	N	140520	500	105 억	42762	N	N	N	N
10	20240530	160900	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	-60	5	-2.29	74936550	29395	34.35	2615	2625	2510	3395	1835	2615	2549.30	0.20	757	2748	2681	2623	2556	2498	2652	2527	106	780	500	1880	5	1	21109243	539	20.94	0.36	12	0.14	122.00	7191.00	3090	20230629	-17.31	2315	20240415	10.37	2750	-7.09	20240102	2315	10.37	20240415	3090	-17.31	20230629	2315	10.37	20240415	1.35	N	140520	500	105 억	42332	N	N	N	N
11	20240530	150901	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	-65	5	-2.49	67621455	26523	31.00	2615	2625	2510	3395	1835	2615	2549.54	0.20	918	2748	2681	2623	2556	2498	2652	2527	106	780	500	1880	5	1	21109243	538	20.90	0.35	12	0.13	122.00	7191.00	3090	20230629	-17.48	2315	20240415	10.15	2750	-7.27	20240102	2315	10.15	20240415	3090	-17.48	20230629	2315	10.15	20240415	1.35	N	140520	500	105 억	42332	N	N	N	N
12	20240530	140900	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-55	5	-2.10	65515170	25697	30.03	2615	2625	2510	3395	1835	2615	2549.53	0.20	920	2748	2681	2623	2556	2498	2652	2527	106	780	500	1880	5	1	21109243	540	20.98	0.36	12	0.12	122.00	7191.00	3090	20230629	-17.15	2315	20240415	10.58	2750	-6.91	20240102	2315	10.58	20240415	3090	-17.15	20230629	2315	10.58	20240415	1.35	N	140520	500	105 억	42332	N	N	N	N
13	20240530	130902	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-55	5	-2.10	63445705	24886	29.08	2615	2625	2510	3395	1835	2615	2549.45	0.20	922	2748	2681	2623	2556	2498	2652	2527	106	780	500	1880	5	1	21109243	540	20.98	0.36	12	0.12	122.00	7191.00	3090	20230629	-17.15	2315	20240415	10.58	2750	-6.91	20240102	2315	10.58	20240415	3090	-17.15	20230629	2315	10.58	20240415	1.35	N	140520	500	105 억	42332	N	N	N	N
14	20240530	120859	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	-60	5	-2.29	58950985	23125	27.03	2615	2625	2510	3395	1835	2615	2549.23	0.20	922	2748	2681	2623	2556	2498	2652	2527	106	780	500	1880	5	1	21109243	539	20.94	0.36	12	0.11	122.00	7191.00	3090	20230629	-17.31	2315	20240415	10.37	2750	-7.09	20240102	2315	10.37	20240415	3090	-17.31	20230629	2315	10.37	20240415	1.35	N	140520	500	105 억	42332	N	N	N	N
15	20240530	110901	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	-50	5	-1.91	57522270	22566	26.37	2615	2625	2510	3395	1835	2615	2549.07	0.20	922	2748	2681	2623	2556	2498	2652	2527	106	780	500	1880	5	1	21109243	541	21.02	0.36	12	0.11	122.00	7191.00	3090	20230629	-16.99	2315	20240415	10.80	2750	-6.73	20240102	2315	10.80	20240415	3090	-16.99	20230629	2315	10.80	20240415	1.35	N	140520	500	105 억	42332	N	N	N	N
16	20240530	100901	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-70	5	-2.68	38206165	14995	17.52	2615	2625	2510	3395	1835	2615	2547.93	0.20	1242	2748	2681	2623	2556	2498	2652	2527	106	780	500	1880	5	1	21109243	537	20.86	0.35	12	0.07	122.00	7191.00	3090	20230629	-17.64	2315	20240415	9.94	2750	-7.45	20240102	2315	9.94	20240415	3090	-17.64	20230629	2315	9.94	20240415	1.35	N	140520	500	105 억	42332	N	N	N	N
17	20240530	090901	57	100.00	KOSDAQ	금속	N	N	N	N	N	2610	-5	5	-0.19	1444315	551	0.64	2615	2625	2605	3395	1835	2615	2621.26	0.20	-207	2748	2681	2623	2556	2498	2652	2527	106	780	500	1880	5	1	21109243	551	21.39	0.36	12	0.00	122.00	7191.00	3090	20230629	-15.53	2315	20240415	12.74	2750	-5.09	20240102	2315	12.74	20240415	3090	-15.53	20230629	2315	12.74	20240415	1.35	N	140520	500	105 억	42332	N	N	N	N
18	20240529	160853	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	-10	5	-0.38	224006435	85567	89.54	2630	2690	2565	3410	1840	2625	2617.91	0.19	2837	2735	2680	2615	2560	2495	2707	2587	106	785	500	1890	5	1	21109243	552	21.43	0.36	12	0.41	122.00	7191.00	3090	20230629	-15.37	2315	20240415	12.96	2750	-4.91	20240102	2315	12.96	20240415	3090	-15.37	20230629	2315	12.96	20240415	1.27	N	140520	500	105 억	39309	N	N	N	N
19	20240529	150852	57	100.00	KOSDAQ	금속	N	N	N	N	N	2620	-5	5	-0.19	219036165	83666	87.55	2630	2690	2565	3410	1840	2625	2617.98	0.19	2861	2735	2680	2615	2560	2495	2707	2587	106	785	500	1890	5	1	21109243	553	21.48	0.36	12	0.40	122.00	7191.00	3090	20230629	-15.21	2315	20240415	13.17	2750	-4.73	20240102	2315	13.17	20240415	3090	-15.21	20230629	2315	13.17	20240415	1.27	N	140520	500	105 억	39309	N	N	N	N
20	20240529	140853	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	0	3	0.00	215855705	82452	86.28	2630	2690	2565	3410	1840	2625	2617.96	0.19	2973	2735	2680	2615	2560	2495	2707	2587	106	785	500	1890	5	1	21109243	554	21.52	0.37	12	0.39	122.00	7191.00	3090	20230629	-15.05	2315	20240415	13.39	2750	-4.55	20240102	2315	13.39	20240415	3090	-15.05	20230629	2315	13.39	20240415	1.27	N	140520	500	105 억	39309	N	N	N	N
21	20240529	130856	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	-35	5	-1.33	204246945	77980	81.60	2630	2690	2565	3410	1840	2625	2619.22	0.19	3305	2735	2680	2615	2560	2495	2707	2587	106	785	500	1890	5	1	21109243	547	21.23	0.36	12	0.37	122.00	7191.00	3090	20230629	-16.18	2315	20240415	11.88	2750	-5.82	20240102	2315	11.88	20240415	3090	-16.18	20230629	2315	11.88	20240415	1.27	N	140520	500	105 억	39309	N	N	N	N
22	20240529	120858	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	-25	5	-0.95	201194750	76802	80.37	2630	2690	2565	3410	1840	2625	2619.66	0.19	3306	2735	2680	2615	2560	2495	2707	2587	106	785	500	1890	5	1	21109243	549	21.31	0.36	12	0.36	122.00	7191.00	3090	20230629	-15.86	2315	20240415	12.31	2750	-5.45	20240102	2315	12.31	20240415	3090	-15.86	20230629	2315	12.31	20240415	1.27	N	140520	500	105 억	39309	N	N	N	N
23	20240529	110856	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	-20	5	-0.76	188390370	71824	75.16	2630	2690	2565	3410	1840	2625	2622.94	0.19	3265	2735	2680	2615	2560	2495	2707	2587	106	785	500	1890	5	1	21109243	550	21.35	0.36	12	0.34	122.00	7191.00	3090	20230629	-15.70	2315	20240415	12.53	2750	-5.27	20240102	2315	12.53	20240415	3090	-15.70	20230629	2315	12.53	20240415	1.27	N	140520	500	105 억	39309	N	N	N	N
24	20240529	100853	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	-35	5	-1.33	179661930	68433	71.61	2630	2690	2565	3410	1840	2625	2625.37	0.19	3243	2735	2680	2615	2560	2495	2707	2587	106	785	500	1890	5	1	21109243	547	21.23	0.36	12	0.32	122.00	7191.00	3090	20230629	-16.18	2315	20240415	11.88	2750	-5.82	20240102	2315	11.88	20240415	3090	-16.18	20230629	2315	11.88	20240415	1.27	N	140520	500	105 억	39309	N	N	N	N
25	20240529	090850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	25	2	0.95	51015920	19252	20.15	2630	2690	2630	3410	1840	2625	2649.90	0.19	161	2735	2680	2615	2560	2495	2707	2587	106	785	500	1890	5	1	21109243	559	21.72	0.37	12	0.09	122.00	7191.00	3090	20230629	-14.24	2315	20240415	14.47	2750	-3.64	20240102	2315	14.47	20240415	3090	-14.24	20230629	2315	14.47	20240415	1.27	N	140520	500	105 억	39309	N	N	N	N
26	20240528	160847	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	80	2	3.14	242425510	93291	103.84	2620	2670	2550	3305	1785	2545	2598.59	0.18	1980	2768	2656	2578	2466	2388	2712	2522	106	760	500	1830	5	1	21109243	554	21.52	0.37	12	0.44	122.00	7191.00	3090	20230629	-15.05	2315	20240415	13.39	2750	-4.55	20240102	2315	13.39	20240415	3090	-15.05	20230629	2315	13.39	20240415	1.27	N	140520	500	105 억	37156	N	N	N	N
27	20240528	150850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	80	2	3.14	235491230	90648	100.90	2620	2670	2550	3305	1785	2545	2597.86	0.18	1789	2768	2656	2578	2466	2388	2712	2522	106	760	500	1830	5	1	21109243	554	21.52	0.37	12	0.43	122.00	7191.00	3090	20230629	-15.05	2315	20240415	13.39	2750	-4.55	20240102	2315	13.39	20240415	3090	-15.05	20230629	2315	13.39	20240415	1.27	N	140520	500	105 억	37156	N	N	N	N
28	20240528	140852	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	35	2	1.38	182189750	70260	78.21	2620	2670	2550	3305	1785	2545	2593.08	0.18	576	2768	2656	2578	2466	2388	2712	2522	106	760	500	1830	5	1	21109243	545	21.15	0.36	12	0.33	122.00	7191.00	3090	20230629	-16.50	2315	20240415	11.45	2750	-6.18	20240102	2315	11.45	20240415	3090	-16.50	20230629	2315	11.45	20240415	1.27	N	140520	500	105 억	37156	N	N	N	N
29	20240528	130848	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	35	2	1.38	178296060	68753	76.53	2620	2670	2550	3305	1785	2545	2593.28	0.18	779	2768	2656	2578	2466	2388	2712	2522	106	760	500	1830	5	1	21109243	545	21.15	0.36	12	0.33	122.00	7191.00	3090	20230629	-16.50	2315	20240415	11.45	2750	-6.18	20240102	2315	11.45	20240415	3090	-16.50	20230629	2315	11.45	20240415	1.27	N	140520	500	105 억	37156	N	N	N	N
30	20240528	120848	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	20	2	0.79	167284010	64473	71.77	2620	2670	2550	3305	1785	2545	2594.64	0.18	443	2768	2656	2578	2466	2388	2712	2522	106	760	500	1830	5	1	21109243	541	21.02	0.36	12	0.31	122.00	7191.00	3090	20230629	-16.99	2315	20240415	10.80	2750	-6.73	20240102	2315	10.80	20240415	3090	-16.99	20230629	2315	10.80	20240415	1.27	N	140520	500	105 억	37156	N	N	N	N
31	20240528	110833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	10	2	0.39	164127490	63240	70.39	2620	2670	2550	3305	1785	2545	2595.31	0.18	654	2768	2656	2578	2466	2388	2712	2522	106	760	500	1830	5	1	21109243	539	20.94	0.36	12	0.30	122.00	7191.00	3090	20230629	-17.31	2315	20240415	10.37	2750	-7.09	20240102	2315	10.37	20240415	3090	-17.31	20230629	2315	10.37	20240415	1.27	N	140520	500	105 억	37156	N	N	N	N
32	20240528	100849	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	20	2	0.79	119578990	45830	51.01	2620	2670	2565	3305	1785	2545	2609.19	0.18	245	2768	2656	2578	2466	2388	2712	2522	106	760	500	1830	5	1	21109243	541	21.02	0.36	12	0.22	122.00	7191.00	3090	20230629	-16.99	2315	20240415	10.80	2750	-6.73	20240102	2315	10.80	20240415	3090	-16.99	20230629	2315	10.80	20240415	1.27	N	140520	500	105 억	37156	N	N	N	N
33	20240528	090851	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	60	2	2.36	84185460	32195	35.84	2620	2670	2575	3305	1785	2545	2614.86	0.18	-431	2768	2656	2578	2466	2388	2712	2522	106	760	500	1830	5	1	21109243	550	21.35	0.36	12	0.15	122.00	7191.00	3090	20230629	-15.70	2315	20240415	12.53	2750	-5.27	20240102	2315	12.53	20240415	3090	-15.70	20230629	2315	12.53	20240415	1.27	N	140520	500	105 억	37156	N	N	N	N
34	20240527	160837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	40	2	1.60	231561365	89738	651.31	2500	2690	2500	3255	1755	2505	2580.42	0.17	2043	2548	2526	2503	2481	2458	2515	2470	106	750	500	1800	5	1	21109243	537	20.86	0.35	12	0.43	122.00	7191.00	3090	20230629	-17.64	2315	20240415	9.94	2750	-7.45	20240102	2315	9.94	20240415	3090	-17.64	20230629	2315	9.94	20240415	1.28	N	140520	500	105 억	35316	N	N	N	N
35	20240527	150850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	55	2	2.20	208622570	80730	585.93	2500	2690	2500	3255	1755	2505	2584.20	0.17	3020	2548	2526	2503	2481	2458	2515	2470	106	750	500	1800	5	1	21109243	540	20.98	0.36	12	0.38	122.00	7191.00	3090	20230629	-17.15	2315	20240415	10.58	2750	-6.91	20240102	2315	10.58	20240415	3090	-17.15	20230629	2315	10.58	20240415	1.28	N	140520	500	105 억	35316	N	N	N	N
36	20240527	140847	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	60	2	2.40	190593350	73668	534.68	2500	2690	2500	3255	1755	2505	2587.19	0.17	2745	2548	2526	2503	2481	2458	2515	2470	106	750	500	1800	5	1	21109243	541	21.02	0.36	12	0.35	122.00	7191.00	3090	20230629	-16.99	2315	20240415	10.80	2750	-6.73	20240102	2315	10.80	20240415	3090	-16.99	20230629	2315	10.80	20240415	1.28	N	140520	500	105 억	35316	N	N	N	N
37	20240527	130847	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	45	2	1.80	60540595	23826	172.93	2500	2575	2500	3255	1755	2505	2540.95	0.17	-215	2548	2526	2503	2481	2458	2515	2470	106	750	500	1800	5	1	21109243	538	20.90	0.35	12	0.11	122.00	7191.00	3090	20230629	-17.48	2315	20240415	10.15	2750	-7.27	20240102	2315	10.15	20240415	3090	-17.48	20230629	2315	10.15	20240415	1.28	N	140520	500	105 억	35316	N	N	N	N
38	20240527	120848	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	55	2	2.20	48997900	19326	140.27	2500	2560	2500	3255	1755	2505	2535.34	0.17	309	2548	2526	2503	2481	2458	2515	2470	106	750	500	1800	5	1	21109243	540	20.98	0.36	12	0.09	122.00	7191.00	3090	20230629	-17.15	2315	20240415	10.58	2750	-6.91	20240102	2315	10.58	20240415	3090	-17.15	20230629	2315	10.58	20240415	1.28	N	140520	500	105 억	35316	N	N	N	N
39	20240527	110847	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	55	2	2.20	31964440	12649	91.81	2500	2560	2500	3255	1755	2505	2527.03	0.17	529	2548	2526	2503	2481	2458	2515	2470	106	750	500	1800	5	1	21109243	540	20.98	0.36	12	0.06	122.00	7191.00	3090	20230629	-17.15	2315	20240415	10.58	2750	-6.91	20240102	2315	10.58	20240415	3090	-17.15	20230629	2315	10.58	20240415	1.28	N	140520	500	105 억	35316	N	N	N	N
40	20240527	100845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	15	2	0.60	10651020	4231	30.71	2500	2535	2500	3255	1755	2505	2517.38	0.17	14	2548	2526	2503	2481	2458	2515	2470	106	750	500	1800	5	1	21109243	532	20.66	0.35	12	0.02	122.00	7191.00	3090	20230629	-18.45	2315	20240415	8.86	2750	-8.36	20240102	2315	8.86	20240415	3090	-18.45	20230629	2315	8.86	20240415	1.28	N	140520	500	105 억	35316	N	N	N	N
41	20240527	090846	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-5	5	-0.20	862500	345	2.50	2500	2500	2500	3255	1755	2505	2500.00	0.17	0	2548	2526	2503	2481	2458	2515	2470	106	750	500	1800	5	1	21109243	528	20.49	0.35	12	0.00	122.00	7191.00	3090	20230629	-19.09	2315	20240415	7.99	2750	-9.09	20240102	2315	7.99	20240415	3090	-19.09	20230629	2315	7.99	20240415	1.28	N	140520	500	105 억	35316	N	N	N	N
42	20240524	160800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-10	5	-0.40	34531665	13778	182.66	2510	2525	2480	3265	1765	2515	2506.29	0.17	104	2551	2532	2506	2487	2461	2542	2497	106	750	500	1810	5	1	21109243	529	20.53	0.35	12	0.07	122.00	7191.00	3090	20230629	-18.93	2315	20240415	8.21	2750	-8.91	20240102	2315	8.21	20240415	3090	-18.93	20230629	2315	8.21	20240415	1.27	N	140520	500	105 억	35212	N	N	N	N
43	20240524	150800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-10	5	-0.40	26841530	10704	141.91	2510	2525	2480	3265	1765	2515	2507.62	0.17	147	2551	2532	2506	2487	2461	2542	2497	106	750	500	1810	5	1	21109243	529	20.53	0.35	12	0.05	122.00	7191.00	3090	20230629	-18.93	2315	20240415	8.21	2750	-8.91	20240102	2315	8.21	20240415	3090	-18.93	20230629	2315	8.21	20240415	1.27	N	140520	500	105 억	35212	N	N	N	N
44	20240524	140805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	-20	5	-0.80	23252735	9268	122.87	2510	2525	2480	3265	1765	2515	2508.93	0.17	152	2551	2532	2506	2487	2461	2542	2497	106	750	500	1810	5	1	21109243	527	20.45	0.35	12	0.04	122.00	7191.00	3090	20230629	-19.26	2315	20240415	7.78	2750	-9.27	20240102	2315	7.78	20240415	3090	-19.26	20230629	2315	7.78	20240415	1.27	N	140520	500	105 억	35212	N	N	N	N
45	20240524	130801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	-30	5	-1.19	18793835	7471	99.05	2510	2525	2485	3265	1765	2515	2515.57	0.17	48	2551	2532	2506	2487	2461	2542	2497	106	750	500	1810	5	1	21109243	525	20.37	0.35	12	0.04	122.00	7191.00	3090	20230629	-19.58	2315	20240415	7.34	2750	-9.64	20240102	2315	7.34	20240415	3090	-19.58	20230629	2315	7.34	20240415	1.27	N	140520	500	105 억	35212	N	N	N	N
46	20240524	120803	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	0	3	0.00	15901235	6312	83.68	2510	2525	2495	3265	1765	2515	2519.21	0.17	0	2551	2532	2506	2487	2461	2542	2497	106	750	500	1810	5	1	21109243	531	20.61	0.35	12	0.03	122.00	7191.00	3090	20230629	-18.61	2315	20240415	8.64	2750	-8.55	20240102	2315	8.64	20240415	3090	-18.61	20230629	2315	8.64	20240415	1.27	N	140520	500	105 억	35212	N	N	N	N
47	20240524	110800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	5	2	0.20	14934620	5928	78.59	2510	2520	2495	3265	1765	2515	2519.34	0.17	0	2551	2532	2506	2487	2461	2542	2497	106	750	500	1810	5	1	21109243	532	20.66	0.35	12	0.03	122.00	7191.00	3090	20230629	-18.45	2315	20240415	8.86	2750	-8.36	20240102	2315	8.86	20240415	3090	-18.45	20230629	2315	8.86	20240415	1.27	N	140520	500	105 억	35212	N	N	N	N
48	20240524	100807	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	5	2	0.20	9665340	3837	50.87	2510	2520	2495	3265	1765	2515	2518.98	0.17	0	2551	2532	2506	2487	2461	2542	2497	106	750	500	1810	5	1	21109243	532	20.66	0.35	12	0.02	122.00	7191.00	3090	20230629	-18.45	2315	20240415	8.86	2750	-8.36	20240102	2315	8.86	20240415	3090	-18.45	20230629	2315	8.86	20240415	1.27	N	140520	500	105 억	35212	N	N	N	N
49	20240524	090801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	-20	5	-0.80	684155	273	3.62	2510	2520	2495	3265	1765	2515	2506.06	0.17	0	2551	2532	2506	2487	2461	2542	2497	106	750	500	1810	5	1	21109243	527	20.45	0.35	12	0.00	122.00	7191.00	3090	20230629	-19.26	2315	20240415	7.78	2750	-9.27	20240102	2315	7.78	20240415	3090	-19.26	20230629	2315	7.78	20240415	1.27	N	140520	500	105 억	35212	N	N	N	N
50	20240523	160759	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-5	5	-0.20	18834920	7543	45.59	2490	2525	2480	3275	1765	2520	2496.99	0.17	-103	2590	2555	2525	2490	2460	2540	2475	106	755	500	1810	5	1	21109243	531	20.61	0.35	12	0.04	122.00	7191.00	3090	20230629	-18.61	2315	20240415	8.64	2750	-8.55	20240102	2315	8.64	20240415	3090	-18.61	20230629	2315	8.64	20240415	1.29	N	140520	500	105 억	35273	N	N	N	N
51	20240523	150803	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	5	2	0.20	13676160	5467	33.04	2490	2525	2480	3275	1765	2520	2501.58	0.17	-98	2590	2555	2525	2490	2460	2540	2475	106	755	500	1810	5	1	21109243	533	20.70	0.35	12	0.03	122.00	7191.00	3090	20230629	-18.28	2315	20240415	9.07	2750	-8.18	20240102	2315	9.07	20240415	3090	-18.28	20230629	2315	9.07	20240415	1.29	N	140520	500	105 억	35273	N	N	N	N
52	20240523	140806	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	-35	5	-1.39	12443935	4976	30.08	2490	2520	2480	3275	1765	2520	2500.79	0.17	9	2590	2555	2525	2490	2460	2540	2475	106	755	500	1810	5	1	21109243	525	20.37	0.35	12	0.02	122.00	7191.00	3090	20230629	-19.58	2315	20240415	7.34	2750	-9.64	20240102	2315	7.34	20240415	3090	-19.58	20230629	2315	7.34	20240415	1.29	N	140520	500	105 억	35273	N	N	N	N
53	20240523	130804	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	0	3	0.00	8496550	3394	20.51	2490	2520	2480	3275	1765	2520	2503.40	0.17	-95	2590	2555	2525	2490	2460	2540	2475	106	755	500	1810	5	1	21109243	532	20.66	0.35	12	0.02	122.00	7191.00	3090	20230629	-18.45	2315	20240415	8.86	2750	-8.36	20240102	2315	8.86	20240415	3090	-18.45	20230629	2315	8.86	20240415	1.29	N	140520	500	105 억	35273	N	N	N	N
54	20240523	120759	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	0	3	0.00	8302510	3317	20.05	2490	2520	2480	3275	1765	2520	2503.02	0.17	-95	2590	2555	2525	2490	2460	2540	2475	106	755	500	1810	5	1	21109243	532	20.66	0.35	12	0.02	122.00	7191.00	3090	20230629	-18.45	2315	20240415	8.86	2750	-8.36	20240102	2315	8.86	20240415	3090	-18.45	20230629	2315	8.86	20240415	1.29	N	140520	500	105 억	35273	N	N	N	N
55	20240523	110758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	0	3	0.00	7476160	2989	18.07	2490	2520	2480	3275	1765	2520	2501.22	0.17	-95	2590	2555	2525	2490	2460	2540	2475	106	755	500	1810	5	1	21109243	532	20.66	0.35	12	0.01	122.00	7191.00	3090	20230629	-18.45	2315	20240415	8.86	2750	-8.36	20240102	2315	8.86	20240415	3090	-18.45	20230629	2315	8.86	20240415	1.29	N	140520	500	105 억	35273	N	N	N	N
56	20240523	100800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	0	3	0.00	5590975	2237	13.52	2490	2520	2480	3275	1765	2520	2499.32	0.17	-95	2590	2555	2525	2490	2460	2540	2475	106	755	500	1810	5	1	21109243	532	20.66	0.35	12	0.01	122.00	7191.00	3090	20230629	-18.45	2315	20240415	8.86	2750	-8.36	20240102	2315	8.86	20240415	3090	-18.45	20230629	2315	8.86	20240415	1.29	N	140520	500	105 억	35273	N	N	N	N
57	20240523	090803	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	0	3	0.00	100360	40	0.24	2490	2520	2490	3275	1765	2520	2509.00	0.17	-13	2590	2555	2525	2490	2460	2540	2475	106	755	500	1810	5	1	21109243	532	20.66	0.35	12	0.00	122.00	7191.00	3090	20230629	-18.45	2315	20240415	8.86	2750	-8.36	20240102	2315	8.86	20240415	3090	-18.45	20230629	2315	8.86	20240415	1.29	N	140520	500	105 억	35273	N	N	N	N
58	20240522	160752	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	-40	5	-1.56	41546345	16545	89.30	2560	2560	2495	3325	1795	2560	2511.11	0.17	-145	2620	2590	2565	2535	2510	2605	2550	106	765	500	1840	5	1	21109243	532	20.66	0.35	12	0.08	122.00	7191.00	3090	20230629	-18.45	2315	20240415	8.86	2750	-8.36	20240102	2315	8.86	20240415	3090	-18.45	20230629	2315	8.86	20240415	1.28	N	140520	500	105 억	35439	N	N	N	N
59	20240522	150758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	-50	5	-1.95	40627885	16180	87.33	2560	2560	2495	3325	1795	2560	2510.99	0.17	-145	2620	2590	2565	2535	2510	2605	2550	106	765	500	1840	5	1	21109243	530	20.57	0.35	12	0.08	122.00	7191.00	3090	20230629	-18.77	2315	20240415	8.42	2750	-8.73	20240102	2315	8.42	20240415	3090	-18.77	20230629	2315	8.42	20240415	1.28	N	140520	500	105 억	35439	N	N	N	N
60	20240522	140759	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	-40	5	-1.56	40625375	16179	87.33	2560	2560	2495	3325	1795	2560	2510.99	0.17	-145	2620	2590	2565	2535	2510	2605	2550	106	765	500	1840	5	1	21109243	532	20.66	0.35	12	0.08	122.00	7191.00	3090	20230629	-18.45	2315	20240415	8.86	2750	-8.36	20240102	2315	8.86	20240415	3090	-18.45	20230629	2315	8.86	20240415	1.28	N	140520	500	105 억	35439	N	N	N	N
61	20240522	130756	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-60	5	-2.34	40519595	16137	87.10	2560	2560	2495	3325	1795	2560	2510.97	0.17	-145	2620	2590	2565	2535	2510	2605	2550	106	765	500	1840	5	1	21109243	528	20.49	0.35	12	0.08	122.00	7191.00	3090	20230629	-19.09	2315	20240415	7.99	2750	-9.09	20240102	2315	7.99	20240415	3090	-19.09	20230629	2315	7.99	20240415	1.28	N	140520	500	105 억	35439	N	N	N	N
62	20240522	120852	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	-40	5	-1.56	33794575	13447	72.58	2560	2560	2495	3325	1795	2560	2513.17	0.17	-225	2620	2590	2565	2535	2510	2605	2550	106	765	500	1840	5	1	21109243	532	20.66	0.35	12	0.06	122.00	7191.00	3090	20230629	-18.45	2315	20240415	8.86	2750	-8.36	20240102	2315	8.86	20240415	3090	-18.45	20230629	2315	8.86	20240415	1.28	N	140520	500	105 억	35439	N	N	N	N
63	20240522	110800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	-40	5	-1.56	29527080	11744	63.39	2560	2560	2495	3325	1795	2560	2514.23	0.17	56	2620	2590	2565	2535	2510	2605	2550	106	765	500	1840	5	1	21109243	532	20.66	0.35	12	0.06	122.00	7191.00	3090	20230629	-18.45	2315	20240415	8.86	2750	-8.36	20240102	2315	8.86	20240415	3090	-18.45	20230629	2315	8.86	20240415	1.28	N	140520	500	105 억	35439	N	N	N	N
64	20240522	100758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	-35	5	-1.37	9668900	3817	20.60	2560	2560	2520	3325	1795	2560	2533.12	0.17	56	2620	2590	2565	2535	2510	2605	2550	106	765	500	1840	5	1	21109243	533	20.70	0.35	12	0.02	122.00	7191.00	3090	20230629	-18.28	2315	20240415	9.07	2750	-8.18	20240102	2315	9.07	20240415	3090	-18.28	20230629	2315	9.07	20240415	1.28	N	140520	500	105 억	35439	N	N	N	N
65	20240522	090759	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-20	5	-0.78	1065705	419	2.26	2560	2560	2540	3325	1795	2560	2543.45	0.17	-1	2620	2590	2565	2535	2510	2605	2550	106	765	500	1840	5	1	21109243	536	20.82	0.35	12	0.00	122.00	7191.00	3090	20230629	-17.80	2315	20240415	9.72	2750	-7.64	20240102	2315	9.72	20240415	3090	-17.80	20230629	2315	9.72	20240415	1.28	N	140520	500	105 억	35439	N	N	N	N
66	20240521	160749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-5	5	-0.19	47269820	18480	86.05	2555	2595	2540	3330	1800	2565	2557.89	0.17	-237	2648	2606	2558	2516	2468	2627	2537	106	765	500	1840	5	1	21109243	540	20.98	0.36	12	0.09	122.00	7191.00	3090	20230629	-17.15	2315	20240415	10.58	2750	-6.91	20240102	2315	10.58	20240415	3090	-17.15	20230629	2315	10.58	20240415	1.29	N	140520	500	105 억	35656	N	N	N	N
67	20240521	150755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-25	5	-0.97	46579040	18210	84.79	2555	2595	2540	3330	1800	2565	2557.88	0.17	-237	2648	2606	2558	2516	2468	2627	2537	106	765	500	1840	5	1	21109243	536	20.82	0.35	12	0.09	122.00	7191.00	3090	20230629	-17.80	2315	20240415	9.72	2750	-7.64	20240102	2315	9.72	20240415	3090	-17.80	20230629	2315	9.72	20240415	1.29	N	140520	500	105 억	35656	N	N	N	N
68	20240521	140754	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-20	5	-0.78	31979785	12474	58.08	2555	2595	2540	3330	1800	2565	2563.72	0.17	-221	2648	2606	2558	2516	2468	2627	2537	106	765	500	1840	5	1	21109243	537	20.86	0.35	12	0.06	122.00	7191.00	3090	20230629	-17.64	2315	20240415	9.94	2750	-7.45	20240102	2315	9.94	20240415	3090	-17.64	20230629	2315	9.94	20240415	1.29	N	140520	500	105 억	35656	N	N	N	N
69	20240521	130754	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	-10	5	-0.39	23994055	9338	43.48	2555	2595	2555	3330	1800	2565	2569.51	0.17	-196	2648	2606	2558	2516	2468	2627	2537	106	765	500	1840	5	1	21109243	539	20.94	0.36	12	0.04	122.00	7191.00	3090	20230629	-17.31	2315	20240415	10.37	2750	-7.09	20240102	2315	10.37	20240415	3090	-17.31	20230629	2315	10.37	20240415	1.29	N	140520	500	105 억	35656	N	N	N	N
70	20240521	120754	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	-10	5	-0.39	23078130	8980	41.81	2555	2595	2555	3330	1800	2565	2569.95	0.17	-196	2648	2606	2558	2516	2468	2627	2537	106	765	500	1840	5	1	21109243	539	20.94	0.36	12	0.04	122.00	7191.00	3090	20230629	-17.31	2315	20240415	10.37	2750	-7.09	20240102	2315	10.37	20240415	3090	-17.31	20230629	2315	10.37	20240415	1.29	N	140520	500	105 억	35656	N	N	N	N
71	20240521	110753	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	0	3	0.00	19712195	7664	35.69	2555	2595	2555	3330	1800	2565	2572.05	0.17	-196	2648	2606	2558	2516	2468	2627	2537	106	765	500	1840	5	1	21109243	541	21.02	0.36	12	0.04	122.00	7191.00	3090	20230629	-16.99	2315	20240415	10.80	2750	-6.73	20240102	2315	10.80	20240415	3090	-16.99	20230629	2315	10.80	20240415	1.29	N	140520	500	105 억	35656	N	N	N	N
72	20240521	100753	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	5	2	0.19	12248500	4752	22.13	2555	2595	2555	3330	1800	2565	2577.55	0.17	-196	2648	2606	2558	2516	2468	2627	2537	106	765	500	1840	5	1	21109243	543	21.07	0.36	12	0.02	122.00	7191.00	3090	20230629	-16.83	2315	20240415	11.02	2750	-6.55	20240102	2315	11.02	20240415	3090	-16.83	20230629	2315	11.02	20240415	1.29	N	140520	500	105 억	35656	N	N	N	N
73	20240521	090750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	-10	5	-0.39	352590	138	0.64	2555	2555	2555	3330	1800	2565	2555.00	0.17	0	2648	2606	2558	2516	2468	2627	2537	106	765	500	1840	5	1	21109243	539	20.94	0.36	12	0.00	122.00	7191.00	3090	20230629	-17.31	2315	20240415	10.37	2750	-7.09	20240102	2315	10.37	20240415	3090	-17.31	20230629	2315	10.37	20240415	1.29	N	140520	500	105 억	35656	N	N	N	N
74	20240517	160755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	0	3	0.00	23941935	9508	125.55	2520	2540	2500	3275	1765	2520	2518.08	0.17	365	2563	2541	2523	2501	2483	2532	2492	106	755	500	1810	5	1	21109243	532	20.66	0.35	12	0.05	122.00	7191.00	3090	20230629	-18.45	2315	20240415	8.86	2750	-8.36	20240102	2315	8.86	20240415	3090	-18.45	20230629	2315	8.86	20240415	1.28	N	140520	500	105 억	35156	N	N	N	N
75	20240517	150758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-15	5	-0.60	18962405	7529	99.42	2520	2540	2500	3275	1765	2520	2518.58	0.17	365	2563	2541	2523	2501	2483	2532	2492	106	755	500	1810	5	1	21109243	529	20.53	0.35	12	0.04	122.00	7191.00	3090	20230629	-18.93	2315	20240415	8.21	2750	-8.91	20240102	2315	8.21	20240415	3090	-18.93	20230629	2315	8.21	20240415	1.28	N	140520	500	105 억	35156	N	N	N	N
76	20240517	140751	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	-10	5	-0.40	18473870	7334	96.84	2520	2540	2500	3275	1765	2520	2518.94	0.17	365	2563	2541	2523	2501	2483	2532	2492	106	755	500	1810	5	1	21109243	530	20.57	0.35	12	0.03	122.00	7191.00	3090	20230629	-18.77	2315	20240415	8.42	2750	-8.73	20240102	2315	8.42	20240415	3090	-18.77	20230629	2315	8.42	20240415	1.28	N	140520	500	105 억	35156	N	N	N	N
77	20240517	130745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-5	5	-0.20	17131570	6800	89.79	2520	2540	2500	3275	1765	2520	2519.35	0.17	365	2563	2541	2523	2501	2483	2532	2492	106	755	500	1810	5	1	21109243	531	20.61	0.35	12	0.03	122.00	7191.00	3090	20230629	-18.61	2315	20240415	8.64	2750	-8.55	20240102	2315	8.64	20240415	3090	-18.61	20230629	2315	8.64	20240415	1.28	N	140520	500	105 억	35156	N	N	N	N
78	20240517	120745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	0	3	0.00	16473185	6538	86.33	2520	2540	2500	3275	1765	2520	2519.61	0.17	365	2563	2541	2523	2501	2483	2532	2492	106	755	500	1810	5	1	21109243	532	20.66	0.35	12	0.03	122.00	7191.00	3090	20230629	-18.45	2315	20240415	8.86	2750	-8.36	20240102	2315	8.86	20240415	3090	-18.45	20230629	2315	8.86	20240415	1.28	N	140520	500	105 억	35156	N	N	N	N
79	20240517	110746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-5	5	-0.20	13783040	5468	72.20	2520	2540	2500	3275	1765	2520	2520.67	0.17	365	2563	2541	2523	2501	2483	2532	2492	106	755	500	1810	5	1	21109243	531	20.61	0.35	12	0.03	122.00	7191.00	3090	20230629	-18.61	2315	20240415	8.64	2750	-8.55	20240102	2315	8.64	20240415	3090	-18.61	20230629	2315	8.64	20240415	1.28	N	140520	500	105 억	35156	N	N	N	N
80	20240517	100742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	20	2	0.79	13314820	5282	69.75	2520	2540	2500	3275	1765	2520	2520.79	0.17	365	2563	2541	2523	2501	2483	2532	2492	106	755	500	1810	5	1	21109243	536	20.82	0.35	12	0.03	122.00	7191.00	3090	20230629	-17.80	2315	20240415	9.72	2750	-7.64	20240102	2315	9.72	20240415	3090	-17.80	20230629	2315	9.72	20240415	1.28	N	140520	500	105 억	35156	N	N	N	N
81	20240517	090747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	0	3	0.00	536760	213	2.81	2520	2520	2520	3275	1765	2520	2520.00	0.17	-6	2563	2541	2523	2501	2483	2532	2492	106	755	500	1810	5	1	21109243	532	20.66	0.35	12	0.00	122.00	7191.00	3090	20230629	-18.45	2315	20240415	8.86	2750	-8.36	20240102	2315	8.86	20240415	3090	-18.45	20230629	2315	8.86	20240415	1.28	N	140520	500	105 억	35156	N	N	N	N
82	20240516	160739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	-10	5	-0.40	18961995	7522	23.00	2525	2545	2505	3285	1775	2530	2520.87	0.17	-280	2586	2557	2531	2502	2476	2545	2490	106	755	500	1820	5	1	21109243	532	20.66	0.35	12	0.04	122.00	7191.00	3090	20230629	-18.45	2315	20240415	8.86	2750	-8.36	20240102	2315	8.86	20240415	3090	-18.45	20230629	2315	8.86	20240415	1.28	N	140520	500	105 억	35023	N	N	N	N
83	20240516	150738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-15	5	-0.59	18101510	7180	21.96	2525	2545	2505	3285	1775	2530	2521.10	0.17	-290	2586	2557	2531	2502	2476	2545	2490	106	755	500	1820	5	1	21109243	531	20.61	0.35	12	0.03	122.00	7191.00	3090	20230629	-18.61	2315	20240415	8.64	2750	-8.55	20240102	2315	8.64	20240415	3090	-18.61	20230629	2315	8.64	20240415	1.28	N	140520	500	105 억	35023	N	N	N	N
84	20240516	140743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-15	5	-0.59	17321295	6869	21.00	2525	2545	2505	3285	1775	2530	2521.66	0.17	-291	2586	2557	2531	2502	2476	2545	2490	106	755	500	1820	5	1	21109243	531	20.61	0.35	12	0.03	122.00	7191.00	3090	20230629	-18.61	2315	20240415	8.64	2750	-8.55	20240102	2315	8.64	20240415	3090	-18.61	20230629	2315	8.64	20240415	1.28	N	140520	500	105 억	35023	N	N	N	N
85	20240516	130739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-25	5	-0.99	14845160	5885	18.00	2525	2545	2505	3285	1775	2530	2522.54	0.17	-291	2586	2557	2531	2502	2476	2545	2490	106	755	500	1820	5	1	21109243	529	20.53	0.35	12	0.03	122.00	7191.00	3090	20230629	-18.93	2315	20240415	8.21	2750	-8.91	20240102	2315	8.21	20240415	3090	-18.93	20230629	2315	8.21	20240415	1.28	N	140520	500	105 억	35023	N	N	N	N
86	20240516	120738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	-5	5	-0.20	11639280	4606	14.08	2525	2545	2505	3285	1775	2530	2526.98	0.17	-291	2586	2557	2531	2502	2476	2545	2490	106	755	500	1820	5	1	21109243	533	20.70	0.35	12	0.02	122.00	7191.00	3090	20230629	-18.28	2315	20240415	9.07	2750	-8.18	20240102	2315	9.07	20240415	3090	-18.28	20230629	2315	9.07	20240415	1.28	N	140520	500	105 억	35023	N	N	N	N
87	20240516	110736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-25	5	-0.99	11540810	4567	13.97	2525	2545	2505	3285	1775	2530	2527.00	0.17	-291	2586	2557	2531	2502	2476	2545	2490	106	755	500	1820	5	1	21109243	529	20.53	0.35	12	0.02	122.00	7191.00	3090	20230629	-18.93	2315	20240415	8.21	2750	-8.91	20240102	2315	8.21	20240415	3090	-18.93	20230629	2315	8.21	20240415	1.28	N	140520	500	105 억	35023	N	N	N	N
88	20240516	100739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	-5	5	-0.20	10392685	4111	12.57	2525	2545	2510	3285	1775	2530	2528.02	0.17	-251	2586	2557	2531	2502	2476	2545	2490	106	755	500	1820	5	1	21109243	533	20.70	0.35	12	0.02	122.00	7191.00	3090	20230629	-18.28	2315	20240415	9.07	2750	-8.18	20240102	2315	9.07	20240415	3090	-18.28	20230629	2315	9.07	20240415	1.28	N	140520	500	105 억	35023	N	N	N	N
89	20240516	090739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	10	2	0.40	1521865	602	1.84	2525	2545	2525	3285	1775	2530	2528.01	0.17	-412	2586	2557	2531	2502	2476	2545	2490	106	755	500	1820	5	1	21109243	536	20.82	0.35	12	0.00	122.00	7191.00	3090	20230629	-17.80	2315	20240415	9.72	2750	-7.64	20240102	2315	9.72	20240415	3090	-17.80	20230629	2315	9.72	20240415	1.28	N	140520	500	105 억	35023	N	N	N	N
90	20240514	160748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	5	2	0.20	83051950	32697	87.11	2550	2560	2505	3280	1770	2525	2540.05	0.17	-391	2605	2565	2505	2465	2405	2585	2485	106	755	500	1810	5	1	21109243	534	20.74	0.35	12	0.15	122.00	7191.00	3090	20230629	-18.12	2315	20240415	9.29	2750	-8.00	20240102	2315	9.29	20240415	3090	-18.12	20230629	2315	9.29	20240415	1.28	N	140520	500	105 억	35113	N	N	N	N
91	20240514	150750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	30	2	1.19	81948100	32261	85.95	2550	2560	2505	3280	1770	2525	2540.16	0.17	-375	2605	2565	2505	2465	2405	2585	2485	106	755	500	1810	5	1	21109243	539	20.94	0.36	12	0.15	122.00	7191.00	3090	20230629	-17.31	2315	20240415	10.37	2750	-7.09	20240102	2315	10.37	20240415	3090	-17.31	20230629	2315	10.37	20240415	1.28	N	140520	500	105 억	35113	N	N	N	N
92	20240514	140748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	15	2	0.59	51770920	20413	54.38	2550	2560	2505	3280	1770	2525	2536.17	0.17	-363	2605	2565	2505	2465	2405	2585	2485	106	755	500	1810	5	1	21109243	536	20.82	0.35	12	0.10	122.00	7191.00	3090	20230629	-17.80	2315	20240415	9.72	2750	-7.64	20240102	2315	9.72	20240415	3090	-17.80	20230629	2315	9.72	20240415	1.28	N	140520	500	105 억	35113	N	N	N	N
93	20240514	130749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	0	3	0.00	42722140	16843	44.87	2550	2560	2505	3280	1770	2525	2536.49	0.17	-303	2605	2565	2505	2465	2405	2585	2485	106	755	500	1810	5	1	21109243	533	20.70	0.35	12	0.08	122.00	7191.00	3090	20230629	-18.28	2315	20240415	9.07	2750	-8.18	20240102	2315	9.07	20240415	3090	-18.28	20230629	2315	9.07	20240415	1.28	N	140520	500	105 억	35113	N	N	N	N
94	20240514	120747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	5	2	0.20	41908095	16520	44.01	2550	2560	2505	3280	1770	2525	2536.81	0.17	-323	2605	2565	2505	2465	2405	2585	2485	106	755	500	1810	5	1	21109243	534	20.74	0.35	12	0.08	122.00	7191.00	3090	20230629	-18.12	2315	20240415	9.29	2750	-8.00	20240102	2315	9.29	20240415	3090	-18.12	20230629	2315	9.29	20240415	1.28	N	140520	500	105 억	35113	N	N	N	N
95	20240514	110747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	15	2	0.59	38696035	15246	40.62	2550	2560	2505	3280	1770	2525	2538.11	0.17	-322	2605	2565	2505	2465	2405	2585	2485	106	755	500	1810	5	1	21109243	536	20.82	0.35	12	0.07	122.00	7191.00	3090	20230629	-17.80	2315	20240415	9.72	2750	-7.64	20240102	2315	9.72	20240415	3090	-17.80	20230629	2315	9.72	20240415	1.28	N	140520	500	105 억	35113	N	N	N	N
96	20240514	100745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	10	2	0.40	33232515	13084	34.86	2550	2560	2505	3280	1770	2525	2539.94	0.17	-688	2605	2565	2505	2465	2405	2585	2485	106	755	500	1810	5	1	21109243	535	20.78	0.35	12	0.06	122.00	7191.00	3090	20230629	-17.96	2315	20240415	9.50	2750	-7.82	20240102	2315	9.50	20240415	3090	-17.96	20230629	2315	9.50	20240415	1.28	N	140520	500	105 억	35113	N	N	N	N
97	20240514	090747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	10	2	0.40	10476605	4123	10.98	2550	2555	2525	3280	1770	2525	2541.02	0.17	-383	2605	2565	2505	2465	2405	2585	2485	106	755	500	1810	5	1	21109243	535	20.78	0.35	12	0.02	122.00	7191.00	3090	20230629	-17.96	2315	20240415	9.50	2750	-7.82	20240102	2315	9.50	20240415	3090	-17.96	20230629	2315	9.50	20240415	1.28	N	140520	500	105 억	35113	N	N	N	N
98	20240513	160745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	55	2	2.23	93560945	37424	187.83	2485	2545	2445	3210	1730	2470	2500.02	0.17	444	2533	2501	2453	2421	2373	2517	2437	106	740	500	1770	5	1	21109243	533	20.70	0.35	12	0.18	122.00	7191.00	3090	20230629	-18.28	2315	20240415	9.07	2750	-8.18	20240102	2315	9.07	20240415	3090	-18.28	20230629	2315	9.07	20240415	1.27	N	140520	500	105 억	34970	N	N	N	N
99	20240513	150748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	40	2	1.62	92868390	37149	186.45	2485	2545	2445	3210	1730	2470	2499.89	0.17	444	2533	2501	2453	2421	2373	2517	2437	106	740	500	1770	5	1	21109243	530	20.57	0.35	12	0.18	122.00	7191.00	3090	20230629	-18.77	2315	20240415	8.42	2750	-8.73	20240102	2315	8.42	20240415	3090	-18.77	20230629	2315	8.42	20240415	1.27	N	140520	500	105 억	34970	N	N	N	N
100	20240513	140747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	25	2	1.01	91779390	36713	184.27	2485	2545	2445	3210	1730	2470	2499.92	0.17	444	2533	2501	2453	2421	2373	2517	2437	106	740	500	1770	5	1	21109243	527	20.45	0.35	12	0.17	122.00	7191.00	3090	20230629	-19.26	2315	20240415	7.78	2750	-9.27	20240102	2315	7.78	20240415	3090	-19.26	20230629	2315	7.78	20240415	1.27	N	140520	500	105 억	34970	N	N	N	N
101	20240513	130741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	30	2	1.21	90418315	36167	181.52	2485	2545	2445	3210	1730	2470	2500.02	0.17	444	2533	2501	2453	2421	2373	2517	2437	106	740	500	1770	5	1	21109243	528	20.49	0.35	12	0.17	122.00	7191.00	3090	20230629	-19.09	2315	20240415	7.99	2750	-9.09	20240102	2315	7.99	20240415	3090	-19.09	20230629	2315	7.99	20240415	1.27	N	140520	500	105 억	34970	N	N	N	N
102	20240513	120746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	15	2	0.61	86734480	34691	174.12	2485	2545	2445	3210	1730	2470	2500.20	0.17	459	2533	2501	2453	2421	2373	2517	2437	106	740	500	1770	5	1	21109243	525	20.37	0.35	12	0.16	122.00	7191.00	3090	20230629	-19.58	2315	20240415	7.34	2750	-9.64	20240102	2315	7.34	20240415	3090	-19.58	20230629	2315	7.34	20240415	1.27	N	140520	500	105 억	34970	N	N	N	N
103	20240513	110744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	0	3	0.00	86090255	34432	172.82	2485	2545	2445	3210	1730	2470	2500.30	0.17	503	2533	2501	2453	2421	2373	2517	2437	106	740	500	1770	5	1	21109243	521	20.25	0.34	12	0.16	122.00	7191.00	3090	20230629	-20.06	2315	20240415	6.70	2750	-10.18	20240102	2315	6.70	20240415	3090	-20.06	20230629	2315	6.70	20240415	1.27	N	140520	500	105 억	34970	N	N	N	N
104	20240513	100744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	25	2	1.01	51415430	20645	103.62	2485	2515	2450	3210	1730	2470	2490.45	0.17	687	2533	2501	2453	2421	2373	2517	2437	106	740	500	1770	5	1	21109243	527	20.45	0.35	12	0.10	122.00	7191.00	3090	20230629	-19.26	2315	20240415	7.78	2750	-9.27	20240102	2315	7.78	20240415	3090	-19.26	20230629	2315	7.78	20240415	1.27	N	140520	500	105 억	34970	N	N	N	N
105	20240513	090747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	10	2	0.40	5683020	2319	11.64	2485	2485	2450	3210	1730	2470	2450.63	0.17	1847	2533	2501	2453	2421	2373	2517	2437	106	740	500	1770	5	1	21109243	524	20.33	0.34	12	0.01	122.00	7191.00	3090	20230629	-19.74	2315	20240415	7.13	2750	-9.82	20240102	2315	7.13	20240415	3090	-19.74	20230629	2315	7.13	20240415	1.27	N	140520	500	105 억	34970	N	N	N	N
106	20240510	160723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	50	2	2.07	48578180	19923	56.21	2420	2485	2405	3145	1695	2420	2438.29	0.17	-1397	2543	2481	2438	2376	2333	2512	2407	106	725	500	1740	5	1	21109243	521	20.25	0.34	12	0.09	122.00	7191.00	3090	20230629	-20.06	2315	20240415	6.70	2750	-10.18	20240102	2315	6.70	20240415	3090	-20.06	20230629	2315	6.70	20240415	1.27	N	140520	500	105 억	36367	N	N	N	N
107	20240510	150729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	45	2	1.86	47716670	19574	55.23	2420	2485	2405	3145	1695	2420	2437.76	0.17	-1368	2543	2481	2438	2376	2333	2512	2407	106	725	500	1740	5	1	21109243	520	20.20	0.34	12	0.09	122.00	7191.00	3090	20230629	-20.23	2315	20240415	6.48	2750	-10.36	20240102	2315	6.48	20240415	3090	-20.23	20230629	2315	6.48	20240415	1.27	N	140520	500	105 억	36367	N	N	N	N
108	20240510	140733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	25	2	1.03	38785320	15944	44.98	2420	2460	2405	3145	1695	2420	2432.60	0.17	-1237	2543	2481	2438	2376	2333	2512	2407	106	725	500	1740	5	1	21109243	516	20.04	0.34	12	0.08	122.00	7191.00	3090	20230629	-20.87	2315	20240415	5.62	2750	-11.09	20240102	2315	5.62	20240415	3090	-20.87	20230629	2315	5.62	20240415	1.27	N	140520	500	105 억	36367	N	N	N	N
109	20240510	130725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	5	2	0.21	31013500	12749	35.97	2420	2460	2405	3145	1695	2420	2432.62	0.17	-1252	2543	2481	2438	2376	2333	2512	2407	106	725	500	1740	5	1	21109243	512	19.88	0.34	12	0.06	122.00	7191.00	3090	20230629	-21.52	2315	20240415	4.75	2750	-11.82	20240102	2315	4.75	20240415	3090	-21.52	20230629	2315	4.75	20240415	1.27	N	140520	500	105 억	36367	N	N	N	N
110	20240510	120721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	15	2	0.62	23718695	9738	27.48	2420	2460	2410	3145	1695	2420	2435.68	0.17	-1218	2543	2481	2438	2376	2333	2512	2407	106	725	500	1740	5	1	21109243	514	19.96	0.34	12	0.05	122.00	7191.00	3090	20230629	-21.20	2315	20240415	5.18	2750	-11.45	20240102	2315	5.18	20240415	3090	-21.20	20230629	2315	5.18	20240415	1.27	N	140520	500	105 억	36367	N	N	N	N
111	20240510	110726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	25	2	1.03	14506335	5932	16.74	2420	2460	2420	3145	1695	2420	2445.44	0.17	-1264	2543	2481	2438	2376	2333	2512	2407	106	725	500	1740	5	1	21109243	516	20.04	0.34	12	0.03	122.00	7191.00	3090	20230629	-20.87	2315	20240415	5.62	2750	-11.09	20240102	2315	5.62	20240415	3090	-20.87	20230629	2315	5.62	20240415	1.27	N	140520	500	105 억	36367	N	N	N	N
112	20240510	100725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	0	3	0.00	11081865	4530	12.78	2420	2460	2420	3145	1695	2420	2446.33	0.17	-1254	2543	2481	2438	2376	2333	2512	2407	106	725	500	1740	5	1	21109243	511	19.84	0.34	12	0.02	122.00	7191.00	3090	20230629	-21.68	2315	20240415	4.54	2750	-12.00	20240102	2315	4.54	20240415	3090	-21.68	20230629	2315	4.54	20240415	1.27	N	140520	500	105 억	36367	N	N	N	N
113	20240510	090725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	15	2	0.62	1056620	436	1.23	2420	2435	2420	3145	1695	2420	2423.44	0.17	-49	2543	2481	2438	2376	2333	2512	2407	106	725	500	1740	5	1	21109243	514	19.96	0.34	12	0.00	122.00	7191.00	3090	20230629	-21.20	2315	20240415	5.18	2750	-11.45	20240102	2315	5.18	20240415	3090	-21.20	20230629	2315	5.18	20240415	1.27	N	140520	500	105 억	36367	N	N	N	N
114	20240509	160739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	5	2	0.21	86670580	35443	425.49	2395	2500	2395	3135	1695	2415	2445.40	0.17	240	2441	2427	2406	2392	2371	2435	2400	106	720	500	1730	5	1	21109243	511	19.84	0.34	12	0.17	122.00	7191.00	3090	20230629	-21.68	2315	20240415	4.54	2750	-12.00	20240102	2315	4.54	20240415	3090	-21.68	20230629	2315	4.54	20240415	1.27	N	140520	500	105 억	36131	N	N	N	N
115	20240509	150740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	15	2	0.62	77354275	31595	379.29	2395	2500	2395	3135	1695	2415	2448.31	0.17	2728	2441	2427	2406	2392	2371	2435	2400	106	720	500	1730	5	1	21109243	513	19.92	0.34	12	0.15	122.00	7191.00	3090	20230629	-21.36	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3090	-21.36	20230629	2315	4.97	20240415	1.27	N	140520	500	105 억	36131	N	N	N	N
116	20240509	140701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	20	2	0.83	76184120	31113	373.51	2395	2500	2395	3135	1695	2415	2448.63	0.17	2770	2441	2427	2406	2392	2371	2435	2400	106	720	500	1730	5	1	21109243	514	19.96	0.34	12	0.15	122.00	7191.00	3090	20230629	-21.20	2315	20240415	5.18	2750	-11.45	20240102	2315	5.18	20240415	3090	-21.20	20230629	2315	5.18	20240415	1.27	N	140520	500	105 억	36131	N	N	N	N
117	20240509	130727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	10	2	0.41	75232150	30722	368.81	2395	2500	2395	3135	1695	2415	2448.80	0.17	2831	2441	2427	2406	2392	2371	2435	2400	106	720	500	1730	5	1	21109243	512	19.88	0.34	12	0.15	122.00	7191.00	3090	20230629	-21.52	2315	20240415	4.75	2750	-11.82	20240102	2315	4.75	20240415	3090	-21.52	20230629	2315	4.75	20240415	1.27	N	140520	500	105 억	36131	N	N	N	N
118	20240509	120727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	5	2	0.21	63982805	26083	313.12	2395	2500	2395	3135	1695	2415	2453.05	0.17	1487	2441	2427	2406	2392	2371	2435	2400	106	720	500	1730	5	1	21109243	511	19.84	0.34	12	0.12	122.00	7191.00	3090	20230629	-21.68	2315	20240415	4.54	2750	-12.00	20240102	2315	4.54	20240415	3090	-21.68	20230629	2315	4.54	20240415	1.27	N	140520	500	105 억	36131	N	N	N	N
119	20240509	110714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	45	2	1.86	43263540	17587	211.13	2395	2500	2395	3135	1695	2415	2459.97	0.17	-708	2441	2427	2406	2392	2371	2435	2400	106	720	500	1730	5	1	21109243	519	20.16	0.34	12	0.08	122.00	7191.00	3090	20230629	-20.39	2315	20240415	6.26	2750	-10.55	20240102	2315	6.26	20240415	3090	-20.39	20230629	2315	6.26	20240415	1.27	N	140520	500	105 억	36131	N	N	N	N
120	20240509	100718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	25	2	1.04	9178990	3773	45.29	2395	2445	2395	3135	1695	2415	2432.81	0.17	-132	2441	2427	2406	2392	2371	2435	2400	106	720	500	1730	5	1	21109243	515	20.00	0.34	12	0.02	122.00	7191.00	3090	20230629	-21.04	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	3090	-21.04	20230629	2315	5.40	20240415	1.27	N	140520	500	105 억	36131	N	N	N	N
121	20240509	090714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	-20	5	-0.83	74245	31	0.37	2395	2395	2395	3135	1695	2415	2395.00	0.17	-4	2441	2427	2406	2392	2371	2435	2400	106	720	500	1730	5	1	21109243	506	19.63	0.33	12	0.00	122.00	7191.00	3090	20230629	-22.49	2315	20240415	3.46	2750	-12.91	20240102	2315	3.46	20240415	3090	-22.49	20230629	2315	3.46	20240415	1.27	N	140520	500	105 억	36131	N	N	N	N
122	20240508	160710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	20	2	0.84	19997240	8330	215.58	2410	2420	2385	3110	1680	2395	2400.63	0.17	-194	2415	2405	2395	2385	2375	2410	2390	106	715	500	1720	5	1	21109243	510	19.80	0.34	12	0.04	122.00	7191.00	3090	20230629	-21.84	2315	20240415	4.32	2750	-12.18	20240102	2315	4.32	20240415	3090	-21.84	20230629	2315	4.32	20240415	1.27	N	140520	500	105 억	36325	N	N	N	N
123	20240508	150716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	5	2	0.21	11673045	4851	125.54	2410	2420	2385	3110	1680	2395	2406.32	0.17	-194	2415	2405	2395	2385	2375	2410	2390	106	715	500	1720	5	1	21109243	507	19.67	0.33	12	0.02	122.00	7191.00	3090	20230629	-22.33	2315	20240415	3.67	2750	-12.73	20240102	2315	3.67	20240415	3090	-22.33	20230629	2315	3.67	20240415	1.27	N	140520	500	105 억	36325	N	N	N	N
124	20240508	140709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	25	2	1.04	11418290	4745	122.80	2410	2420	2385	3110	1680	2395	2406.38	0.17	-194	2415	2405	2395	2385	2375	2410	2390	106	715	500	1720	5	1	21109243	511	19.84	0.34	12	0.02	122.00	7191.00	3090	20230629	-21.68	2315	20240415	4.54	2750	-12.00	20240102	2315	4.54	20240415	3090	-21.68	20230629	2315	4.54	20240415	1.27	N	140520	500	105 억	36325	N	N	N	N
125	20240508	130706	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	15	2	0.63	7407270	3083	79.79	2410	2415	2385	3110	1680	2395	2402.62	0.17	-194	2415	2405	2395	2385	2375	2410	2390	106	715	500	1720	5	1	21109243	509	19.75	0.34	12	0.01	122.00	7191.00	3090	20230629	-22.01	2315	20240415	4.10	2750	-12.36	20240102	2315	4.10	20240415	3090	-22.01	20230629	2315	4.10	20240415	1.27	N	140520	500	105 억	36325	N	N	N	N
126	20240508	120708	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	20	2	0.84	7395220	3078	79.66	2410	2415	2385	3110	1680	2395	2402.61	0.17	-194	2415	2405	2395	2385	2375	2410	2390	106	715	500	1720	5	1	21109243	510	19.80	0.34	12	0.01	122.00	7191.00	3090	20230629	-21.84	2315	20240415	4.32	2750	-12.18	20240102	2315	4.32	20240415	3090	-21.84	20230629	2315	4.32	20240415	1.27	N	140520	500	105 억	36325	N	N	N	N
127	20240508	110746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	5	2	0.21	2227005	930	24.07	2410	2410	2385	3110	1680	2395	2394.63	0.17	-10	2415	2405	2395	2385	2375	2410	2390	106	715	500	1720	5	1	21109243	507	19.67	0.33	12	0.00	122.00	7191.00	3090	20230629	-22.33	2315	20240415	3.67	2750	-12.73	20240102	2315	3.67	20240415	3090	-22.33	20230629	2315	3.67	20240415	1.27	N	140520	500	105 억	36325	N	N	N	N
128	20240508	100715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	-5	5	-0.21	848905	355	9.19	2410	2410	2385	3110	1680	2395	2391.28	0.17	-10	2415	2405	2395	2385	2375	2410	2390	106	715	500	1720	5	1	21109243	505	19.59	0.33	12	0.00	122.00	7191.00	3090	20230629	-22.65	2315	20240415	3.24	2750	-13.09	20240102	2315	3.24	20240415	3090	-22.65	20230629	2315	3.24	20240415	1.27	N	140520	500	105 억	36325	N	N	N	N
129	20240508	090717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	-10	5	-0.42	323675	135	3.49	2410	2410	2385	3110	1680	2395	2397.59	0.17	-10	2415	2405	2395	2385	2375	2410	2390	106	715	500	1720	5	1	21109243	503	19.55	0.33	12	0.00	122.00	7191.00	3090	20230629	-22.82	2315	20240415	3.02	2750	-13.27	20240102	2315	3.02	20240415	3090	-22.82	20230629	2315	3.02	20240415	1.27	N	140520	500	105 억	36325	N	N	N	N
130	20240503	160730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	5	2	0.21	8877575	3715	12.51	2400	2400	2380	3100	1670	2385	2389.66	0.17	-28	2465	2425	2395	2355	2325	2410	2340	106	715	500	1710	5	1	21109243	505	19.59	0.33	12	0.02	122.00	7191.00	3090	20230629	-22.65	2315	20240415	3.24	2750	-13.09	20240102	2315	3.24	20240415	3090	-22.65	20230629	2315	3.24	20240415	1.25	N	140520	500	105 억	36365	N	N	N	N
131	20240503	150730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	0	3	0.00	8409215	3519	11.85	2400	2400	2380	3100	1670	2385	2389.66	0.17	-28	2465	2425	2395	2355	2325	2410	2340	106	715	500	1710	5	1	21109243	503	19.55	0.33	12	0.02	122.00	7191.00	3090	20230629	-22.82	2315	20240415	3.02	2750	-13.27	20240102	2315	3.02	20240415	3090	-22.82	20230629	2315	3.02	20240415	1.25	N	140520	500	105 억	36365	N	N	N	N
132	20240503	140730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	5	2	0.21	3923470	1638	5.51	2400	2400	2385	3100	1670	2385	2395.28	0.17	-27	2465	2425	2395	2355	2325	2410	2340	106	715	500	1710	5	1	21109243	505	19.59	0.33	12	0.01	122.00	7191.00	3090	20230629	-22.65	2315	20240415	3.24	2750	-13.09	20240102	2315	3.24	20240415	3090	-22.65	20230629	2315	3.24	20240415	1.25	N	140520	500	105 억	36365	N	N	N	N
133	20240503	130731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	5	2	0.21	3670225	1532	5.16	2400	2400	2390	3100	1670	2385	2395.71	0.17	-27	2465	2425	2395	2355	2325	2410	2340	106	715	500	1710	5	1	21109243	505	19.59	0.33	12	0.01	122.00	7191.00	3090	20230629	-22.65	2315	20240415	3.24	2750	-13.09	20240102	2315	3.24	20240415	3090	-22.65	20230629	2315	3.24	20240415	1.25	N	140520	500	105 억	36365	N	N	N	N
134	20240503	120728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	15	2	0.63	2679725	1118	3.76	2400	2400	2390	3100	1670	2385	2396.89	0.17	-27	2465	2425	2395	2355	2325	2410	2340	106	715	500	1710	5	1	21109243	507	19.67	0.33	12	0.01	122.00	7191.00	3090	20230629	-22.33	2315	20240415	3.67	2750	-12.73	20240102	2315	3.67	20240415	3090	-22.33	20230629	2315	3.67	20240415	1.25	N	140520	500	105 억	36365	N	N	N	N
135	20240503	110727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	5	2	0.21	2348860	980	3.30	2400	2400	2390	3100	1670	2385	2396.80	0.17	-27	2465	2425	2395	2355	2325	2410	2340	106	715	500	1710	5	1	21109243	505	19.59	0.33	12	0.00	122.00	7191.00	3090	20230629	-22.65	2315	20240415	3.24	2750	-13.09	20240102	2315	3.24	20240415	3090	-22.65	20230629	2315	3.24	20240415	1.25	N	140520	500	105 억	36365	N	N	N	N
136	20240503	100723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	10	2	0.42	1028855	429	1.44	2400	2400	2395	3100	1670	2385	2398.26	0.17	-27	2465	2425	2395	2355	2325	2410	2340	106	715	500	1710	5	1	21109243	506	19.63	0.33	12	0.00	122.00	7191.00	3090	20230629	-22.49	2315	20240415	3.46	2750	-12.91	20240102	2315	3.46	20240415	3090	-22.49	20230629	2315	3.46	20240415	1.25	N	140520	500	105 억	36365	N	N	N	N
137	20240503	090723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	15	2	0.63	470400	196	0.66	2400	2400	2400	3100	1670	2385	2400.00	0.17	-27	2465	2425	2395	2355	2325	2410	2340	106	715	500	1710	5	1	21109243	507	19.67	0.33	12	0.00	122.00	7191.00	3090	20230629	-22.33	2315	20240415	3.67	2750	-12.73	20240102	2315	3.67	20240415	3090	-22.33	20230629	2315	3.67	20240415	1.25	N	140520	500	105 억	36365	N	N	N	N
138	20240502	160718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	-40	5	-1.65	70945840	29702	187.44	2405	2435	2365	3150	1700	2425	2388.59	0.16	2358	2458	2441	2428	2411	2398	2435	2405	106	725	500	1740	5	1	21109243	503	19.55	0.33	12	0.14	122.00	7191.00	3090	20230629	-22.82	2315	20240415	3.02	2750	-13.27	20240102	2315	3.02	20240415	3090	-22.82	20230629	2315	3.02	20240415	1.25	N	140520	500	105 억	34007	N	N	N	N
139	20240502	150723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	-30	5	-1.24	69259155	28996	182.99	2405	2435	2365	3150	1700	2425	2388.58	0.16	2358	2458	2441	2428	2411	2398	2435	2405	106	725	500	1740	5	1	21109243	506	19.63	0.33	12	0.14	122.00	7191.00	3090	20230629	-22.49	2315	20240415	3.46	2750	-12.91	20240102	2315	3.46	20240415	3090	-22.49	20230629	2315	3.46	20240415	1.25	N	140520	500	105 억	34007	N	N	N	N
140	20240502	140719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	-35	5	-1.44	69008180	28891	182.32	2405	2435	2365	3150	1700	2425	2388.57	0.16	2358	2458	2441	2428	2411	2398	2435	2405	106	725	500	1740	5	1	21109243	505	19.59	0.33	12	0.14	122.00	7191.00	3090	20230629	-22.65	2315	20240415	3.24	2750	-13.09	20240102	2315	3.24	20240415	3090	-22.65	20230629	2315	3.24	20240415	1.25	N	140520	500	105 억	34007	N	N	N	N
141	20240502	130717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	-30	5	-1.24	42117720	17577	110.92	2405	2435	2365	3150	1700	2425	2396.18	0.16	99	2458	2441	2428	2411	2398	2435	2405	106	725	500	1740	5	1	21109243	506	19.63	0.33	12	0.08	122.00	7191.00	3090	20230629	-22.49	2315	20240415	3.46	2750	-12.91	20240102	2315	3.46	20240415	3090	-22.49	20230629	2315	3.46	20240415	1.25	N	140520	500	105 억	34007	N	N	N	N
142	20240502	120715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	-30	5	-1.24	39424075	16454	103.84	2405	2435	2365	3150	1700	2425	2396.02	0.16	99	2458	2441	2428	2411	2398	2435	2405	106	725	500	1740	5	1	21109243	506	19.63	0.33	12	0.08	122.00	7191.00	3090	20230629	-22.49	2315	20240415	3.46	2750	-12.91	20240102	2315	3.46	20240415	3090	-22.49	20230629	2315	3.46	20240415	1.25	N	140520	500	105 억	34007	N	N	N	N
143	20240502	110714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	-25	5	-1.03	34437410	14376	90.72	2405	2435	2365	3150	1700	2425	2395.48	0.16	99	2458	2441	2428	2411	2398	2435	2405	106	725	500	1740	5	1	21109243	507	19.67	0.33	12	0.07	122.00	7191.00	3090	20230629	-22.33	2315	20240415	3.67	2750	-12.73	20240102	2315	3.67	20240415	3090	-22.33	20230629	2315	3.67	20240415	1.25	N	140520	500	105 억	34007	N	N	N	N
144	20240502	100712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	-25	5	-1.03	32992390	13772	86.91	2405	2435	2365	3150	1700	2425	2395.61	0.16	99	2458	2441	2428	2411	2398	2435	2405	106	725	500	1740	5	1	21109243	507	19.67	0.33	12	0.07	122.00	7191.00	3090	20230629	-22.33	2315	20240415	3.67	2750	-12.73	20240102	2315	3.67	20240415	3090	-22.33	20230629	2315	3.67	20240415	1.25	N	140520	500	105 억	34007	N	N	N	N
145	20240502	090713	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-20	5	-0.82	3162575	1315	8.30	2405	2405	2405	3150	1700	2425	2405.00	0.16	196	2458	2441	2428	2411	2398	2435	2405	106	725	500	1740	5	1	21109243	508	19.71	0.33	12	0.01	122.00	7191.00	3090	20230629	-22.17	2315	20240415	3.89	2750	-12.55	20240102	2315	3.89	20240415	3090	-22.17	20230629	2315	3.89	20240415	1.25	N	140520	500	105 억	34007	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History