KissMeData/240600/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

62 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	161045	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9060	140	2	1.57	518660490	57516	140.63	8890	9210	8880	11590	6250	8920	9017.68	0.70	12854	9220	9070	8990	8840	8760	9035	8805	35	2670	500	5530	10	1	6928151	628	-30.51	1.31	12	0.83	-297.00	6906.00	25450	20231102	-64.40	8880	20240531	2.03	19580	-53.73	20240220	8880	2.03	20240531	25450	-64.40	20231102	8880	2.03	20240531	1.79	N	240600	500	34 억	48809	N	N	N	N
3	20240531	151045	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9050	130	2	1.46	503641840	55858	136.57	8890	9210	8880	11590	6250	8920	9016.47	0.70	13042	9220	9070	8990	8840	8760	9035	8805	35	2670	500	5530	10	1	6928151	627	-30.47	1.31	12	0.81	-297.00	6906.00	25450	20231102	-64.44	8880	20240531	1.91	19580	-53.78	20240220	8880	1.91	20240531	25450	-64.44	20231102	8880	1.91	20240531	1.79	N	240600	500	34 억	48809	N	N	N	N
4	20240531	141043	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9030	110	2	1.23	450024000	49920	122.05	8890	9210	8880	11590	6250	8920	9014.90	0.70	8455	9220	9070	8990	8840	8760	9035	8805	35	2670	500	5530	10	1	6928151	626	-30.40	1.31	12	0.72	-297.00	6906.00	25450	20231102	-64.52	8880	20240531	1.69	19580	-53.88	20240220	8880	1.69	20240531	25450	-64.52	20231102	8880	1.69	20240531	1.79	N	240600	500	34 억	48809	N	N	N	N
5	20240531	131048	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8960	40	2	0.45	429197900	47611	116.41	8890	9210	8880	11590	6250	8920	9014.68	0.70	8453	9220	9070	8990	8840	8760	9035	8805	35	2670	500	5530	10	1	6928151	621	-30.17	1.30	12	0.69	-297.00	6906.00	25450	20231102	-64.79	8880	20240531	0.90	19580	-54.24	20240220	8880	0.90	20240531	25450	-64.79	20231102	8880	0.90	20240531	1.79	N	240600	500	34 억	48809	N	N	N	N
6	20240531	121051	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9090	170	2	1.91	272748520	30097	73.59	8890	9210	8890	11590	6250	8920	9062.32	0.70	3924	9220	9070	8990	8840	8760	9035	8805	35	2670	500	5530	10	1	6928151	630	-30.61	1.32	12	0.43	-297.00	6906.00	25450	20231102	-64.28	8890	20240531	2.25	19580	-53.58	20240220	8890	2.25	20240531	25450	-64.28	20231102	8890	2.25	20240531	1.79	N	240600	500	34 억	48809	N	N	N	N
7	20240531	111047	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8970	50	2	0.56	255972160	28238	69.04	8890	9210	8890	11590	6250	8920	9064.81	0.70	3029	9220	9070	8990	8840	8760	9035	8805	35	2670	500	5530	10	1	6928151	621	-30.20	1.30	12	0.41	-297.00	6906.00	25450	20231102	-64.75	8890	20240531	0.90	19580	-54.19	20240220	8890	0.90	20240531	25450	-64.75	20231102	8890	0.90	20240531	1.79	N	240600	500	34 억	48809	N	N	N	N
8	20240531	101044	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9070	150	2	1.68	176880890	19515	47.71	8890	9210	8890	11590	6250	8920	9063.84	0.70	5465	9220	9070	8990	8840	8760	9035	8805	35	2670	500	5530	10	1	6928151	628	-30.54	1.31	12	0.28	-297.00	6906.00	25450	20231102	-64.36	8890	20240531	2.02	19580	-53.68	20240220	8890	2.02	20240531	25450	-64.36	20231102	8890	2.02	20240531	1.79	N	240600	500	34 억	48809	N	N	N	N
9	20240531	091048	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9110	190	2	2.13	37485730	4150	10.15	8890	9120	8890	11590	6250	8920	9032.71	0.70	904	9220	9070	8990	8840	8760	9035	8805	35	2670	500	5530	10	1	6928151	631	-30.67	1.32	12	0.06	-297.00	6906.00	25450	20231102	-64.20	8890	20240531	2.47	19580	-53.47	20240220	8890	2.47	20240531	25450	-64.20	20231102	8890	2.47	20240531	1.79	N	240600	500	34 억	48809	N	N	N	N
10	20240530	161040	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8920	-170	5	-1.87	364110100	40648	50.50	8920	9140	8910	11810	6370	9090	8957.66	0.65	4006	9610	9350	9210	8950	8810	9280	8880	35	2720	500	5630	10	1	6928151	618	-30.03	1.29	12	0.59	-297.00	6906.00	25450	20231102	-64.95	8910	20240530	0.11	19580	-54.44	20240220	8910	0.11	20240530	25450	-64.95	20231102	8910	0.11	20240530	1.76	N	240600	500	34 억	44995	N	N	N	N
11	20240530	151041	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8970	-120	5	-1.32	336963370	37613	46.73	8920	9140	8910	11810	6370	9090	8958.69	0.65	3735	9610	9350	9210	8950	8810	9280	8880	35	2720	500	5630	10	1	6928151	621	-30.20	1.30	12	0.54	-297.00	6906.00	25450	20231102	-64.75	8910	20240530	0.67	19580	-54.19	20240220	8910	0.67	20240530	25450	-64.75	20231102	8910	0.67	20240530	1.76	N	240600	500	34 억	44995	N	N	N	N
12	20240530	141041	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8930	-160	5	-1.76	310923010	34709	43.12	8920	9140	8910	11810	6370	9090	8957.99	0.65	3905	9610	9350	9210	8950	8810	9280	8880	35	2720	500	5630	10	1	6928151	619	-30.07	1.29	12	0.50	-297.00	6906.00	25450	20231102	-64.91	8910	20240530	0.22	19580	-54.39	20240220	8910	0.22	20240530	25450	-64.91	20231102	8910	0.22	20240530	1.76	N	240600	500	34 억	44995	N	N	N	N
13	20240530	131043	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8960	-130	5	-1.43	271440600	30293	37.64	8920	9140	8910	11810	6370	9090	8960.51	0.65	4990	9610	9350	9210	8950	8810	9280	8880	35	2720	500	5630	10	1	6928151	621	-30.17	1.30	12	0.44	-297.00	6906.00	25450	20231102	-64.79	8910	20240530	0.56	19580	-54.24	20240220	8910	0.56	20240530	25450	-64.79	20231102	8910	0.56	20240530	1.76	N	240600	500	34 억	44995	N	N	N	N
14	20240530	121040	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8940	-150	5	-1.65	234538810	26162	32.50	8920	9140	8920	11810	6370	9090	8964.87	0.65	5032	9610	9350	9210	8950	8810	9280	8880	35	2720	500	5630	10	1	6928151	619	-30.10	1.29	12	0.38	-297.00	6906.00	25450	20231102	-64.87	8920	20240530	0.22	19580	-54.34	20240220	8920	0.22	20240530	25450	-64.87	20231102	8920	0.22	20240530	1.76	N	240600	500	34 억	44995	N	N	N	N
15	20240530	111042	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8950	-140	5	-1.54	190806800	21265	26.42	8920	9140	8920	11810	6370	9090	8972.81	0.65	5826	9610	9350	9210	8950	8810	9280	8880	35	2720	500	5630	10	1	6928151	620	-30.13	1.30	12	0.31	-297.00	6906.00	25450	20231102	-64.83	8920	20240530	0.34	19580	-54.29	20240220	8920	0.34	20240530	25450	-64.83	20231102	8920	0.34	20240530	1.76	N	240600	500	34 억	44995	N	N	N	N
16	20240530	101045	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9010	-80	5	-0.88	153773810	17140	21.29	8920	9140	8920	11810	6370	9090	8971.63	0.65	5381	9610	9350	9210	8950	8810	9280	8880	35	2720	500	5630	10	1	6928151	624	-30.34	1.30	12	0.25	-297.00	6906.00	25450	20231102	-64.60	8920	20240530	1.01	19580	-53.98	20240220	8920	1.01	20240530	25450	-64.60	20231102	8920	1.01	20240530	1.76	N	240600	500	34 억	44995	N	N	N	N
17	20240530	091041	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9100	10	2	0.11	42071950	4684	5.82	8920	9140	8920	11810	6370	9090	8982.06	0.65	1593	9610	9350	9210	8950	8810	9280	8880	35	2720	500	5630	10	1	6928151	630	-30.64	1.32	12	0.07	-297.00	6906.00	25450	20231102	-64.24	8920	20240530	2.02	19580	-53.52	20240220	8920	2.02	20240530	25450	-64.24	20231102	8920	2.02	20240530	1.76	N	240600	500	34 억	44995	N	N	N	N
18	20240529	161034	57	100.00	KOSDAQ		금속	N	N	N	N	N	9090	-380	5	-4.01	737602380	80307	245.90	9470	9470	9070	12310	6630	9470	9184.78	0.55	7621	9750	9610	9480	9340	9210	9545	9275	35	2840	500	5870	10	1	6928151	630	-30.61	1.32	12	1.16	-297.00	6906.00	25450	20231102	-64.28	9020	20240527	0.78	19580	-53.58	20240220	9020	0.78	20240527	25450	-64.28	20231102	9020	0.78	20240527	1.74	N	240600	500	34 억	38386	N	N	N	N
19	20240529	151032	57	100.00	KOSDAQ		금속	N	N	N	N	N	9110	-360	5	-3.80	713499740	77661	237.80	9470	9470	9070	12310	6630	9470	9187.36	0.55	8501	9750	9610	9480	9340	9210	9545	9275	35	2840	500	5870	10	1	6928151	631	-30.67	1.32	12	1.12	-297.00	6906.00	25450	20231102	-64.20	9020	20240527	1.00	19580	-53.47	20240220	9020	1.00	20240527	25450	-64.20	20231102	9020	1.00	20240527	1.74	N	240600	500	34 억	38386	N	N	N	N
20	20240529	141033	57	100.00	KOSDAQ		금속	N	N	N	N	N	9200	-270	5	-2.85	544137430	59073	180.88	9470	9470	9110	12310	6630	9470	9211.27	0.55	5867	9750	9610	9480	9340	9210	9545	9275	35	2840	500	5870	10	1	6928151	637	-30.98	1.33	12	0.85	-297.00	6906.00	25450	20231102	-63.85	9020	20240527	2.00	19580	-53.01	20240220	9020	2.00	20240527	25450	-63.85	20231102	9020	2.00	20240527	1.74	N	240600	500	34 억	38386	N	N	N	N
21	20240529	131036	57	100.00	KOSDAQ		금속	N	N	N	N	N	9210	-260	5	-2.75	506378000	54971	168.32	9470	9470	9110	12310	6630	9470	9211.73	0.55	6435	9750	9610	9480	9340	9210	9545	9275	35	2840	500	5870	10	1	6928151	638	-31.01	1.33	12	0.79	-297.00	6906.00	25450	20231102	-63.81	9020	20240527	2.11	19580	-52.96	20240220	9020	2.11	20240527	25450	-63.81	20231102	9020	2.11	20240527	1.74	N	240600	500	34 억	38386	N	N	N	N
22	20240529	121034	57	100.00	KOSDAQ		금속	N	N	N	N	N	9190	-280	5	-2.96	383479970	41547	127.22	9470	9470	9160	12310	6630	9470	9230.03	0.55	6340	9750	9610	9480	9340	9210	9545	9275	35	2840	500	5870	10	1	6928151	637	-30.94	1.33	12	0.60	-297.00	6906.00	25450	20231102	-63.89	9020	20240527	1.88	19580	-53.06	20240220	9020	1.88	20240527	25450	-63.89	20231102	9020	1.88	20240527	1.74	N	240600	500	34 억	38386	N	N	N	N
23	20240529	111035	57	100.00	KOSDAQ		금속	N	N	N	N	N	9200	-270	5	-2.85	320365760	34675	106.18	9470	9470	9160	12310	6630	9470	9239.10	0.55	6770	9750	9610	9480	9340	9210	9545	9275	35	2840	500	5870	10	1	6928151	637	-30.98	1.33	12	0.50	-297.00	6906.00	25450	20231102	-63.85	9020	20240527	2.00	19580	-53.01	20240220	9020	2.00	20240527	25450	-63.85	20231102	9020	2.00	20240527	1.74	N	240600	500	34 억	38386	N	N	N	N
24	20240529	101029	57	100.00	KOSDAQ		금속	N	N	N	N	N	9240	-230	5	-2.43	249516460	26996	82.66	9470	9470	9160	12310	6630	9470	9242.72	0.55	5957	9750	9610	9480	9340	9210	9545	9275	35	2840	500	5870	10	1	6928151	640	-31.11	1.34	12	0.39	-297.00	6906.00	25450	20231102	-63.69	9020	20240527	2.44	19580	-52.81	20240220	9020	2.44	20240527	25450	-63.69	20231102	9020	2.44	20240527	1.74	N	240600	500	34 억	38386	N	N	N	N
25	20240529	091030	57	100.00	KOSDAQ		금속	N	N	N	N	N	9390	-80	5	-0.84	49634100	5325	16.31	9470	9470	9220	12310	6630	9470	9320.96	0.55	-810	9750	9610	9480	9340	9210	9545	9275	35	2840	500	5870	10	1	6928151	651	-31.62	1.36	12	0.08	-297.00	6906.00	25450	20231102	-63.10	9020	20240527	4.10	19580	-52.04	20240220	9020	4.10	20240527	25450	-63.10	20231102	9020	4.10	20240527	1.74	N	240600	500	34 억	38386	N	N	N	N
26	20240528	161025	57	100.00	KOSDAQ		금속	N	N	N	N	N	9470	-50	5	-0.53	307843050	32622	54.82	9520	9620	9350	12370	6670	9520	9436.61	0.75	-13541	9893	9706	9363	9176	8833	9800	9270	35	2850	500	5900	10	1	6928151	656	-31.89	1.37	12	0.47	-297.00	6906.00	25450	20231102	-62.79	9020	20240527	4.99	19580	-51.63	20240220	9020	4.99	20240527	25450	-62.79	20231102	9020	4.99	20240527	1.74	N	240600	500	34 억	51743	N	N	N	N
27	20240528	151028	57	100.00	KOSDAQ		금속	N	N	N	N	N	9390	-130	5	-1.37	295923620	31358	52.69	9520	9620	9350	12370	6670	9520	9436.88	0.75	-13298	9893	9706	9363	9176	8833	9800	9270	35	2850	500	5900	10	1	6928151	651	-31.62	1.36	12	0.45	-297.00	6906.00	25450	20231102	-63.10	9020	20240527	4.10	19580	-52.04	20240220	9020	4.10	20240527	25450	-63.10	20231102	9020	4.10	20240527	1.74	N	240600	500	34 억	51743	N	N	N	N
28	20240528	141031	57	100.00	KOSDAQ		금속	N	N	N	N	N	9440	-80	5	-0.84	265053690	28072	47.17	9520	9620	9350	12370	6670	9520	9441.86	0.75	-11491	9893	9706	9363	9176	8833	9800	9270	35	2850	500	5900	10	1	6928151	654	-31.78	1.37	12	0.41	-297.00	6906.00	25450	20231102	-62.91	9020	20240527	4.66	19580	-51.79	20240220	9020	4.66	20240527	25450	-62.91	20231102	9020	4.66	20240527	1.74	N	240600	500	34 억	51743	N	N	N	N
29	20240528	131026	57	100.00	KOSDAQ		금속	N	N	N	N	N	9400	-120	5	-1.26	252821360	26770	44.98	9520	9620	9350	12370	6670	9520	9444.14	0.75	-10908	9893	9706	9363	9176	8833	9800	9270	35	2850	500	5900	10	1	6928151	651	-31.65	1.36	12	0.39	-297.00	6906.00	25450	20231102	-63.06	9020	20240527	4.21	19580	-51.99	20240220	9020	4.21	20240527	25450	-63.06	20231102	9020	4.21	20240527	1.74	N	240600	500	34 억	51743	N	N	N	N
30	20240528	121026	57	100.00	KOSDAQ		금속	N	N	N	N	N	9410	-110	5	-1.16	206604630	21872	36.75	9520	9620	9350	12370	6670	9520	9446.00	0.75	-6720	9893	9706	9363	9176	8833	9800	9270	35	2850	500	5900	10	1	6928151	652	-31.68	1.36	12	0.32	-297.00	6906.00	25450	20231102	-63.03	9020	20240527	4.32	19580	-51.94	20240220	9020	4.32	20240527	25450	-63.03	20231102	9020	4.32	20240527	1.74	N	240600	500	34 억	51743	N	N	N	N
31	20240528	111011	57	100.00	KOSDAQ		금속	N	N	N	N	N	9400	-120	5	-1.26	156725280	16552	27.81	9520	9620	9390	12370	6670	9520	9468.59	0.75	-3314	9893	9706	9363	9176	8833	9800	9270	35	2850	500	5900	10	1	6928151	651	-31.65	1.36	12	0.24	-297.00	6906.00	25450	20231102	-63.06	9020	20240527	4.21	19580	-51.99	20240220	9020	4.21	20240527	25450	-63.06	20231102	9020	4.21	20240527	1.74	N	240600	500	34 억	51743	N	N	N	N
32	20240528	101027	57	100.00	KOSDAQ		금속	N	N	N	N	N	9440	-80	5	-0.84	117865280	12424	20.88	9520	9620	9400	12370	6670	9520	9486.84	0.75	-2731	9893	9706	9363	9176	8833	9800	9270	35	2850	500	5900	10	1	6928151	654	-31.78	1.37	12	0.18	-297.00	6906.00	25450	20231102	-62.91	9020	20240527	4.66	19580	-51.79	20240220	9020	4.66	20240527	25450	-62.91	20231102	9020	4.66	20240527	1.74	N	240600	500	34 억	51743	N	N	N	N
33	20240528	091029	57	100.00	KOSDAQ		금속	N	N	N	N	N	9480	-40	5	-0.42	63820410	6688	11.24	9520	9620	9480	12370	6670	9520	9542.60	0.75	-2722	9893	9706	9363	9176	8833	9800	9270	35	2850	500	5900	10	1	6928151	657	-31.92	1.37	12	0.10	-297.00	6906.00	25450	20231102	-62.75	9020	20240527	5.10	19580	-51.58	20240220	9020	5.10	20240527	25450	-62.75	20231102	9020	5.10	20240527	1.74	N	240600	500	34 억	51743	N	N	N	N
34	20240527	161012	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9520	140	2	1.49	547569970	58861	102.35	9390	9550	9020	12190	6570	9380	9302.76	0.60	10004	9666	9522	9436	9292	9206	9480	9250	35	2810	500	5810	10	1	6928151	660	-32.05	1.38	12	0.85	-297.00	6906.00	25450	20231102	-62.59	9020	20240527	5.54	19580	-51.38	20240220	9020	5.54	20240527	25450	-62.59	20231102	9020	5.54	20240527	1.70	N	240600	500	34 억	41739	N	N	N	N
35	20240527	151029	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9520	140	2	1.49	530071460	57021	99.15	9390	9550	9020	12190	6570	9380	9296.07	0.60	9622	9666	9522	9436	9292	9206	9480	9250	35	2810	500	5810	10	1	6928151	660	-32.05	1.38	12	0.82	-297.00	6906.00	25450	20231102	-62.59	9020	20240527	5.54	19580	-51.38	20240220	9020	5.54	20240527	25450	-62.59	20231102	9020	5.54	20240527	1.70	N	240600	500	34 억	41739	N	N	N	N
36	20240527	141025	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9300	-80	5	-0.85	410838040	44397	77.20	9390	9400	9020	12190	6570	9380	9253.73	0.60	7399	9666	9522	9436	9292	9206	9480	9250	35	2810	500	5810	10	1	6928151	644	-31.31	1.35	12	0.64	-297.00	6906.00	25450	20231102	-63.46	9020	20240527	3.10	19580	-52.50	20240220	9020	3.10	20240527	25450	-63.46	20231102	9020	3.10	20240527	1.70	N	240600	500	34 억	41739	N	N	N	N
37	20240527	131025	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9310	-70	5	-0.75	387932570	41937	72.92	9390	9400	9020	12190	6570	9380	9250.37	0.60	6771	9666	9522	9436	9292	9206	9480	9250	35	2810	500	5810	10	1	6928151	645	-31.35	1.35	12	0.61	-297.00	6906.00	25450	20231102	-63.42	9020	20240527	3.22	19580	-52.45	20240220	9020	3.22	20240527	25450	-63.42	20231102	9020	3.22	20240527	1.70	N	240600	500	34 억	41739	N	N	N	N
38	20240527	121025	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9330	-50	5	-0.53	360564120	39002	67.82	9390	9400	9020	12190	6570	9380	9244.76	0.60	8470	9666	9522	9436	9292	9206	9480	9250	35	2810	500	5810	10	1	6928151	646	-31.41	1.35	12	0.56	-297.00	6906.00	25450	20231102	-63.34	9020	20240527	3.44	19580	-52.35	20240220	9020	3.44	20240527	25450	-63.34	20231102	9020	3.44	20240527	1.70	N	240600	500	34 억	41739	N	N	N	N
39	20240527	111025	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9260	-120	5	-1.28	265478560	28752	49.99	9390	9400	9020	12190	6570	9380	9233.39	0.60	6943	9666	9522	9436	9292	9206	9480	9250	35	2810	500	5810	10	1	6928151	642	-31.18	1.34	12	0.42	-297.00	6906.00	25450	20231102	-63.61	9020	20240527	2.66	19580	-52.71	20240220	9020	2.66	20240527	25450	-63.61	20231102	9020	2.66	20240527	1.70	N	240600	500	34 억	41739	N	N	N	N
40	20240527	101023	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9230	-150	5	-1.60	159377720	17213	29.93	9390	9400	9020	12190	6570	9380	9259.15	0.60	3129	9666	9522	9436	9292	9206	9480	9250	35	2810	500	5810	10	1	6928151	639	-31.08	1.34	12	0.25	-297.00	6906.00	25450	20231102	-63.73	9020	20240527	2.33	19580	-52.86	20240220	9020	2.33	20240527	25450	-63.73	20231102	9020	2.33	20240527	1.70	N	240600	500	34 억	41739	N	N	N	N
41	20240527	091024	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9300	-80	5	-0.85	58566380	6317	10.98	9390	9400	9020	12190	6570	9380	9271.23	0.60	1163	9666	9522	9436	9292	9206	9480	9250	35	2810	500	5810	10	1	6928151	644	-31.31	1.35	12	0.09	-297.00	6906.00	25450	20231102	-63.46	9020	20240527	3.10	19580	-52.50	20240220	9020	3.10	20240527	25450	-63.46	20231102	9020	3.10	20240527	1.70	N	240600	500	34 억	41739	N	N	N	N
42	20240524	160927	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9380	-300	5	-3.10	541839090	57355	78.30	9520	9580	9350	12580	6780	9680	9447.35	0.50	6939	10086	9882	9686	9482	9286	9785	9385	35	2900	500	6000	10	1	6928151	650	-31.58	1.36	12	0.83	-297.00	6906.00	25450	20231102	-63.14	9350	20240524	0.32	19580	-52.09	20240220	9350	0.32	20240524	25450	-63.14	20231102	9350	0.32	20240524	1.72	N	240600	500	34 억	34798	N	N	N	N
43	20240524	150929	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9490	-190	5	-1.96	499654450	52863	72.17	9520	9580	9350	12580	6780	9680	9451.87	0.50	7608	10086	9882	9686	9482	9286	9785	9385	35	2900	500	6000	10	1	6928151	657	-31.95	1.37	12	0.76	-297.00	6906.00	25450	20231102	-62.71	9350	20240524	1.50	19580	-51.53	20240220	9350	1.50	20240524	25450	-62.71	20231102	9350	1.50	20240524	1.72	N	240600	500	34 억	34798	N	N	N	N
44	20240524	140934	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9430	-250	5	-2.58	426647620	45128	61.61	9520	9580	9350	12580	6780	9680	9454.17	0.50	6933	10086	9882	9686	9482	9286	9785	9385	35	2900	500	6000	10	1	6928151	653	-31.75	1.37	12	0.65	-297.00	6906.00	25450	20231102	-62.95	9350	20240524	0.86	19580	-51.84	20240220	9350	0.86	20240524	25450	-62.95	20231102	9350	0.86	20240524	1.72	N	240600	500	34 억	34798	N	N	N	N
45	20240524	130930	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9470	-210	5	-2.17	404988530	42834	58.48	9520	9580	9350	12580	6780	9680	9454.84	0.50	6759	10086	9882	9686	9482	9286	9785	9385	35	2900	500	6000	10	1	6928151	656	-31.89	1.37	12	0.62	-297.00	6906.00	25450	20231102	-62.79	9350	20240524	1.28	19580	-51.63	20240220	9350	1.28	20240524	25450	-62.79	20231102	9350	1.28	20240524	1.72	N	240600	500	34 억	34798	N	N	N	N
46	20240524	120931	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9450	-230	5	-2.38	373932890	39553	54.00	9520	9580	9350	12580	6780	9680	9453.97	0.50	6983	10086	9882	9686	9482	9286	9785	9385	35	2900	500	6000	10	1	6928151	655	-31.82	1.37	12	0.57	-297.00	6906.00	25450	20231102	-62.87	9350	20240524	1.07	19580	-51.74	20240220	9350	1.07	20240524	25450	-62.87	20231102	9350	1.07	20240524	1.72	N	240600	500	34 억	34798	N	N	N	N
47	20240524	110928	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9550	-130	5	-1.34	313994550	33223	45.36	9520	9580	9350	12580	6780	9680	9451.12	0.50	6923	10086	9882	9686	9482	9286	9785	9385	35	2900	500	6000	10	1	6928151	662	-32.15	1.38	12	0.48	-297.00	6906.00	25450	20231102	-62.48	9350	20240524	2.14	19580	-51.23	20240220	9350	2.14	20240524	25450	-62.48	20231102	9350	2.14	20240524	1.72	N	240600	500	34 억	34798	N	N	N	N
48	20240524	100935	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9530	-150	5	-1.55	266240260	28213	38.52	9520	9540	9350	12580	6780	9680	9436.79	0.50	6099	10086	9882	9686	9482	9286	9785	9385	35	2900	500	6000	10	1	6928151	660	-32.09	1.38	12	0.41	-297.00	6906.00	25450	20231102	-62.55	9350	20240524	1.93	19580	-51.33	20240220	9350	1.93	20240524	25450	-62.55	20231102	9350	1.93	20240524	1.72	N	240600	500	34 억	34798	N	N	N	N
49	20240524	090930	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9470	-210	5	-2.17	79961360	8449	11.53	9520	9530	9390	12580	6780	9680	9464.00	0.50	1196	10086	9882	9686	9482	9286	9785	9385	35	2900	500	6000	10	1	6928151	656	-31.89	1.37	12	0.12	-297.00	6906.00	25450	20231102	-62.79	9390	20240524	0.85	19580	-51.63	20240220	9390	0.85	20240524	25450	-62.79	20231102	9390	0.85	20240524	1.72	N	240600	500	34 억	34798	N	N	N	N
50	20240523	160927	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9680	-250	5	-2.52	701339890	72598	160.97	9870	9890	9490	12900	6960	9930	9660.58	0.54	-5056	10183	10056	9973	9846	9763	10015	9805	35	2970	500	6150	10	1	6928151	671	-32.59	1.40	12	1.05	-297.00	6906.00	25450	20231102	-61.96	9490	20240523	2.00	19580	-50.56	20240220	9490	2.00	20240523	25450	-61.96	20231102	9490	2.00	20240523	1.77	N	240600	500	34 억	37168	N	N	N	N
51	20240523	150930	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9590	-340	5	-3.42	659941840	68300	151.44	9870	9890	9490	12900	6960	9930	9662.40	0.54	-3522	10183	10056	9973	9846	9763	10015	9805	35	2970	500	6150	10	1	6928151	664	-32.29	1.39	12	0.99	-297.00	6906.00	25450	20231102	-62.32	9490	20240523	1.05	19580	-51.02	20240220	9490	1.05	20240523	25450	-62.32	20231102	9490	1.05	20240523	1.77	N	240600	500	34 억	37168	N	N	N	N
52	20240523	140933	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9630	-300	5	-3.02	567730620	58722	130.20	9870	9890	9490	12900	6960	9930	9668.11	0.54	-2962	10183	10056	9973	9846	9763	10015	9805	35	2970	500	6150	10	1	6928151	667	-32.42	1.39	12	0.85	-297.00	6906.00	25450	20231102	-62.16	9490	20240523	1.48	19580	-50.82	20240220	9490	1.48	20240523	25450	-62.16	20231102	9490	1.48	20240523	1.77	N	240600	500	34 억	37168	N	N	N	N
53	20240523	130932	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9630	-300	5	-3.02	452333590	46757	103.67	9870	9890	9490	12900	6960	9930	9674.14	0.54	-3295	10183	10056	9973	9846	9763	10015	9805	35	2970	500	6150	10	1	6928151	667	-32.42	1.39	12	0.67	-297.00	6906.00	25450	20231102	-62.16	9490	20240523	1.48	19580	-50.82	20240220	9490	1.48	20240523	25450	-62.16	20231102	9490	1.48	20240523	1.77	N	240600	500	34 억	37168	N	N	N	N
54	20240523	120928	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9710	-220	5	-2.22	360202040	37233	82.55	9870	9890	9490	12900	6960	9930	9674.27	0.54	-2255	10183	10056	9973	9846	9763	10015	9805	35	2970	500	6150	10	1	6928151	673	-32.69	1.41	12	0.54	-297.00	6906.00	25450	20231102	-61.85	9490	20240523	2.32	19580	-50.41	20240220	9490	2.32	20240523	25450	-61.85	20231102	9490	2.32	20240523	1.77	N	240600	500	34 억	37168	N	N	N	N
55	20240523	110925	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9790	-140	5	-1.41	336221810	34770	77.09	9870	9890	9490	12900	6960	9930	9669.88	0.54	-812	10183	10056	9973	9846	9763	10015	9805	35	2970	500	6150	10	1	6928151	678	-32.96	1.42	12	0.50	-297.00	6906.00	25450	20231102	-61.53	9490	20240523	3.16	19580	-50.00	20240220	9490	3.16	20240523	25450	-61.53	20231102	9490	3.16	20240523	1.77	N	240600	500	34 억	37168	N	N	N	N
56	20240523	100928	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9740	-190	5	-1.91	278594460	28875	64.02	9870	9890	9490	12900	6960	9930	9648.29	0.54	443	10183	10056	9973	9846	9763	10015	9805	35	2970	500	6150	10	1	6928151	675	-32.79	1.41	12	0.42	-297.00	6906.00	25450	20231102	-61.73	9490	20240523	2.63	19580	-50.26	20240220	9490	2.63	20240523	25450	-61.73	20231102	9490	2.63	20240523	1.77	N	240600	500	34 억	37168	N	N	N	N
57	20240523	090933	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9580	-350	5	-3.52	109164220	11257	24.96	9870	9890	9570	12900	6960	9930	9697.45	0.54	-1986	10183	10056	9973	9846	9763	10015	9805	35	2970	500	6150	10	1	6928151	664	-32.26	1.39	12	0.16	-297.00	6906.00	25450	20231102	-62.36	9570	20240523	0.10	19580	-51.07	20240220	9570	0.10	20240523	25450	-62.36	20231102	9570	0.10	20240523	1.77	N	240600	500	34 억	37168	N	N	N	N
58	20240522	160918	57	100.00	KOSDAQ		금속	N	N	N	N	N	9930	-60	5	-0.60	438888260	44108	79.01	9990	10100	9890	12980	7000	9990	9950.31	0.59	-3468	10243	10116	10003	9876	9763	10060	9820	35	2990	500	6190	10	1	6928151	688	-33.43	1.44	12	0.64	-297.00	6906.00	25450	20231102	-60.98	9840	20240419	0.91	19580	-49.28	20240220	9840	0.91	20240419	25450	-60.98	20231102	9840	0.91	20240419	1.69	N	240600	500	34 억	40770	N	N	N	N
59	20240522	150925	57	100.00	KOSDAQ		금속	N	N	N	N	N	9940	-50	5	-0.50	394156240	39596	70.92	9990	10100	9890	12980	7000	9990	9954.45	0.59	-3145	10243	10116	10003	9876	9763	10060	9820	35	2990	500	6190	10	1	6928151	689	-33.47	1.44	12	0.57	-297.00	6906.00	25450	20231102	-60.94	9840	20240419	1.02	19580	-49.23	20240220	9840	1.02	20240419	25450	-60.94	20231102	9840	1.02	20240419	1.69	N	240600	500	34 억	40770	N	N	N	N
60	20240522	140926	57	100.00	KOSDAQ		금속	N	N	N	N	N	9900	-90	5	-0.90	347312420	34877	62.47	9990	10100	9900	12980	7000	9990	9958.21	0.59	-1468	10243	10116	10003	9876	9763	10060	9820	35	2990	500	6190	10	1	6928151	686	-33.33	1.43	12	0.50	-297.00	6906.00	25450	20231102	-61.10	9840	20240419	0.61	19580	-49.44	20240220	9840	0.61	20240419	25450	-61.10	20231102	9840	0.61	20240419	1.69	N	240600	500	34 억	40770	N	N	N	N
61	20240522	130924	57	100.00	KOSDAQ		금속	N	N	N	N	N	9980	-10	5	-0.10	225684030	22623	40.52	9990	10100	9920	12980	7000	9990	9975.87	0.59	2845	10243	10116	10003	9876	9763	10060	9820	35	2990	500	6190	10	1	6928151	691	-33.60	1.45	12	0.33	-297.00	6906.00	25450	20231102	-60.79	9840	20240419	1.42	19580	-49.03	20240220	9840	1.42	20240419	25450	-60.79	20231102	9840	1.42	20240419	1.69	N	240600	500	34 억	40770	N	N	N	N
62	20240522	121038	57	100.00	KOSDAQ		금속	N	N	N	N	N	9960	-30	5	-0.30	191982790	19246	34.47	9990	10100	9920	12980	7000	9990	9975.20	0.59	3068	10243	10116	10003	9876	9763	10060	9820	35	2990	500	6190	10	1	6928151	690	-33.54	1.44	12	0.28	-297.00	6906.00	25450	20231102	-60.86	9840	20240419	1.22	19580	-49.13	20240220	9840	1.22	20240419	25450	-60.86	20231102	9840	1.22	20240419	1.69	N	240600	500	34 억	40770	N	N	N	N
63	20240522	110928	57	100.00	KOSDAQ		금속	N	N	N	N	N	9970	-20	5	-0.20	143580330	14397	25.79	9990	10100	9920	12980	7000	9990	9972.93	0.59	641	10243	10116	10003	9876	9763	10060	9820	35	2990	500	6190	10	1	6928151	691	-33.57	1.44	12	0.21	-297.00	6906.00	25450	20231102	-60.83	9840	20240419	1.32	19580	-49.08	20240220	9840	1.32	20240419	25450	-60.83	20231102	9840	1.32	20240419	1.69	N	240600	500	34 억	40770	N	N	N	N
64	20240522	100925	57	100.00	KOSDAQ		금속	N	N	N	N	N	9970	-20	5	-0.20	73039480	7299	13.07	9990	10100	9950	12980	7000	9990	10006.78	0.59	-1652	10243	10116	10003	9876	9763	10060	9820	35	2990	500	6190	10	1	6928151	691	-33.57	1.44	12	0.11	-297.00	6906.00	25450	20231102	-60.83	9840	20240419	1.32	19580	-49.08	20240220	9840	1.32	20240419	25450	-60.83	20231102	9840	1.32	20240419	1.69	N	240600	500	34 억	40770	N	N	N	N
65	20240522	090926	57	100.00	KOSDAQ		금속	N	N	N	N	N	10080	90	2	0.90	9166080	914	1.64	9990	10100	9990	12980	7000	9990	10028.53	0.59	-427	10243	10116	10003	9876	9763	10060	9820	35	2990	500	6190	10	1	6928151	698	-33.94	1.46	12	0.01	-297.00	6906.00	25450	20231102	-60.39	9840	20240419	2.44	19580	-48.52	20240220	9840	2.44	20240419	25450	-60.39	20231102	9840	2.44	20240419	1.69	N	240600	500	34 억	40770	N	N	N	N
66	20240521	160912	57	100.00	KOSDAQ		금속	N	N	N	N	N	9990	-130	5	-1.28	553498300	55502	121.73	10130	10130	9890	13150	7090	10120	9972.58	0.68	-6753	10360	10240	10130	10010	9900	10185	9955	35	3030	500	6270	10	1	6928151	692	-33.64	1.45	12	0.80	-297.00	6906.00	25450	20231102	-60.75	9840	20240419	1.52	19580	-48.98	20240220	9840	1.52	20240419	25450	-60.75	20231102	9840	1.52	20240419	1.67	N	240600	500	34 억	47045	N	N	N	N
67	20240521	150922	57	100.00	KOSDAQ		금속	N	N	N	N	N	9980	-140	5	-1.38	545658650	54716	120.00	10130	10130	9890	13150	7090	10120	9972.56	0.68	-6762	10360	10240	10130	10010	9900	10185	9955	35	3030	500	6270	10	1	6928151	691	-33.60	1.45	12	0.79	-297.00	6906.00	25450	20231102	-60.79	9840	20240419	1.42	19580	-49.03	20240220	9840	1.42	20240419	25450	-60.79	20231102	9840	1.42	20240419	1.67	N	240600	500	34 억	47045	N	N	N	N
68	20240521	140923	57	100.00	KOSDAQ		금속	N	N	N	N	N	10020	-100	5	-0.99	498786470	50015	109.69	10130	10130	9890	13150	7090	10120	9972.74	0.68	-6815	10360	10240	10130	10010	9900	10185	9955	35	3030	500	6270	10	1	6928151	694	-33.74	1.45	12	0.72	-297.00	6906.00	25450	20231102	-60.63	9840	20240419	1.83	19580	-48.83	20240220	9840	1.83	20240419	25450	-60.63	20231102	9840	1.83	20240419	1.67	N	240600	500	34 억	47045	N	N	N	N
69	20240521	130921	57	100.00	KOSDAQ		금속	N	N	N	N	N	9950	-170	5	-1.68	423986340	42561	93.35	10130	10130	9890	13150	7090	10120	9961.85	0.68	-9473	10360	10240	10130	10010	9900	10185	9955	35	3030	500	6270	10	1	6928151	689	-33.50	1.44	12	0.61	-297.00	6906.00	25450	20231102	-60.90	9840	20240419	1.12	19580	-49.18	20240220	9840	1.12	20240419	25450	-60.90	20231102	9840	1.12	20240419	1.67	N	240600	500	34 억	47045	N	N	N	N
70	20240521	120919	57	100.00	KOSDAQ		금속	N	N	N	N	N	9940	-180	5	-1.78	307395190	30800	67.55	10130	10130	9910	13150	7090	10120	9980.36	0.68	-8967	10360	10240	10130	10010	9900	10185	9955	35	3030	500	6270	10	1	6928151	689	-33.47	1.44	12	0.44	-297.00	6906.00	25450	20231102	-60.94	9840	20240419	1.02	19580	-49.23	20240220	9840	1.02	20240419	25450	-60.94	20231102	9840	1.02	20240419	1.67	N	240600	500	34 억	47045	N	N	N	N
71	20240521	110919	57	100.00	KOSDAQ		금속	N	N	N	N	N	9960	-160	5	-1.58	272973770	27340	59.96	10130	10130	9910	13150	7090	10120	9984.41	0.68	-8273	10360	10240	10130	10010	9900	10185	9955	35	3030	500	6270	10	1	6928151	690	-33.54	1.44	12	0.39	-297.00	6906.00	25450	20231102	-60.86	9840	20240419	1.22	19580	-49.13	20240220	9840	1.22	20240419	25450	-60.86	20231102	9840	1.22	20240419	1.67	N	240600	500	34 억	47045	N	N	N	N
72	20240521	100920	57	100.00	KOSDAQ		금속	N	N	N	N	N	9960	-160	5	-1.58	238855080	23909	52.44	10130	10130	9910	13150	7090	10120	9990.17	0.68	-7235	10360	10240	10130	10010	9900	10185	9955	35	3030	500	6270	10	1	6928151	690	-33.54	1.44	12	0.35	-297.00	6906.00	25450	20231102	-60.86	9840	20240419	1.22	19580	-49.13	20240220	9840	1.22	20240419	25450	-60.86	20231102	9840	1.22	20240419	1.67	N	240600	500	34 억	47045	N	N	N	N
73	20240521	090917	57	100.00	KOSDAQ		금속	N	N	N	N	N	10080	-40	5	-0.40	22894250	2264	4.97	10130	10130	10080	13150	7090	10120	10112.30	0.68	-1449	10360	10240	10130	10010	9900	10185	9955	35	3030	500	6270	10	1	6928151	698	-33.94	1.46	12	0.03	-297.00	6906.00	25450	20231102	-60.39	9840	20240419	2.44	19580	-48.52	20240220	9840	2.44	20240419	25450	-60.39	20231102	9840	2.44	20240419	1.67	N	240600	500	34 억	47045	N	N	N	N
74	20240517	160922	57	100.00	KOSDAQ		금속	N	N	N	N	N	10150	-260	5	-2.50	580499870	56712	132.46	10380	10470	10150	13530	7290	10410	10235.93	0.74	3668	10750	10580	10480	10310	10210	10530	10260	35	3120	500	6450	10	1	6928151	703	-34.18	1.47	12	0.82	-297.00	6906.00	25450	20231102	-60.12	9840	20240419	3.15	19580	-48.16	20240220	9840	3.15	20240419	25450	-60.12	20231102	9840	3.15	20240419	1.56	N	240600	500	34 억	51491	N	N	N	N
75	20240517	150925	57	100.00	KOSDAQ		금속	N	N	N	N	N	10220	-190	5	-1.83	535787890	52313	122.18	10380	10470	10160	13530	7290	10410	10241.96	0.74	3844	10750	10580	10480	10310	10210	10530	10260	35	3120	500	6450	10	1	6928151	708	-34.41	1.48	12	0.76	-297.00	6906.00	25450	20231102	-59.84	9840	20240419	3.86	19580	-47.80	20240220	9840	3.86	20240419	25450	-59.84	20231102	9840	3.86	20240419	1.56	N	240600	500	34 억	51491	N	N	N	N
76	20240517	140917	57	100.00	KOSDAQ		금속	N	N	N	N	N	10200	-210	5	-2.02	436273420	42540	99.36	10380	10470	10180	13530	7290	10410	10255.60	0.74	2613	10750	10580	10480	10310	10210	10530	10260	35	3120	500	6450	10	1	6928151	707	-34.34	1.48	12	0.61	-297.00	6906.00	25450	20231102	-59.92	9840	20240419	3.66	19580	-47.91	20240220	9840	3.66	20240419	25450	-59.92	20231102	9840	3.66	20240419	1.56	N	240600	500	34 억	51491	N	N	N	N
77	20240517	130910	57	100.00	KOSDAQ		금속	N	N	N	N	N	10230	-180	5	-1.73	385298710	37547	87.70	10380	10470	10180	13530	7290	10410	10261.77	0.74	2569	10750	10580	10480	10310	10210	10530	10260	35	3120	500	6450	10	1	6928151	709	-34.44	1.48	12	0.54	-297.00	6906.00	25450	20231102	-59.80	9840	20240419	3.96	19580	-47.75	20240220	9840	3.96	20240419	25450	-59.80	20231102	9840	3.96	20240419	1.56	N	240600	500	34 억	51491	N	N	N	N
78	20240517	120910	57	100.00	KOSDAQ		금속	N	N	N	N	N	10240	-170	5	-1.63	322681800	31412	73.37	10380	10470	10200	13530	7290	10410	10272.56	0.74	2378	10750	10580	10480	10310	10210	10530	10260	35	3120	500	6450	10	1	6928151	709	-34.48	1.48	12	0.45	-297.00	6906.00	25450	20231102	-59.76	9840	20240419	4.07	19580	-47.70	20240220	9840	4.07	20240419	25450	-59.76	20231102	9840	4.07	20240419	1.56	N	240600	500	34 억	51491	N	N	N	N
79	20240517	110911	57	100.00	KOSDAQ		금속	N	N	N	N	N	10280	-130	5	-1.25	230222940	22379	52.27	10380	10470	10230	13530	7290	10410	10287.45	0.74	2345	10750	10580	10480	10310	10210	10530	10260	35	3120	500	6450	10	1	6928151	712	-34.61	1.49	12	0.32	-297.00	6906.00	25450	20231102	-59.61	9840	20240419	4.47	19580	-47.50	20240220	9840	4.47	20240419	25450	-59.61	20231102	9840	4.47	20240419	1.56	N	240600	500	34 억	51491	N	N	N	N
80	20240517	100906	57	100.00	KOSDAQ		금속	N	N	N	N	N	10260	-150	5	-1.44	161024530	15632	36.51	10380	10470	10230	13530	7290	10410	10300.96	0.74	1258	10750	10580	10480	10310	10210	10530	10260	35	3120	500	6450	10	1	6928151	711	-34.55	1.49	12	0.23	-297.00	6906.00	25450	20231102	-59.69	9840	20240419	4.27	19580	-47.60	20240220	9840	4.27	20240419	25450	-59.69	20231102	9840	4.27	20240419	1.56	N	240600	500	34 억	51491	N	N	N	N
81	20240517	090912	57	100.00	KOSDAQ		금속	N	N	N	N	N	10300	-110	5	-1.06	46631060	4507	10.53	10380	10470	10300	13530	7290	10410	10346.36	0.74	-2434	10750	10580	10480	10310	10210	10530	10260	35	3120	500	6450	10	1	6928151	714	-34.68	1.49	12	0.07	-297.00	6906.00	25450	20231102	-59.53	9840	20240419	4.67	19580	-47.40	20240220	9840	4.67	20240419	25450	-59.53	20231102	9840	4.67	20240419	1.56	N	240600	500	34 억	51491	N	N	N	N
82	20240516	160903	57	100.00	KOSDAQ		금속	N	N	N	N	N	10410	-30	5	-0.29	446256250	42642	131.98	10470	10650	10380	13570	7310	10440	10465.31	0.72	1839	10766	10602	10516	10352	10266	10685	10435	35	3130	500	6470	10	1	6928151	721	-35.05	1.51	12	0.62	-297.00	6906.00	25450	20231102	-59.10	9840	20240419	5.79	19580	-46.83	20240220	9840	5.79	20240419	25450	-59.10	20231102	9840	5.79	20240419	1.50	N	240600	500	34 억	49755	N	N	N	N
83	20240516	150902	57	100.00	KOSDAQ		금속	N	N	N	N	N	10390	-50	5	-0.48	420489240	40166	124.32	10470	10650	10380	13570	7310	10440	10468.79	0.72	1666	10766	10602	10516	10352	10266	10685	10435	35	3130	500	6470	10	1	6928151	720	-34.98	1.50	12	0.58	-297.00	6906.00	25450	20231102	-59.17	9840	20240419	5.59	19580	-46.94	20240220	9840	5.59	20240419	25450	-59.17	20231102	9840	5.59	20240419	1.50	N	240600	500	34 억	49755	N	N	N	N
84	20240516	140908	57	100.00	KOSDAQ		금속	N	N	N	N	N	10470	30	2	0.29	283053720	26979	83.50	10470	10650	10430	13570	7310	10440	10491.63	0.72	-1047	10766	10602	10516	10352	10266	10685	10435	35	3130	500	6470	10	1	6928151	725	-35.25	1.52	12	0.39	-297.00	6906.00	25450	20231102	-58.86	9840	20240419	6.40	19580	-46.53	20240220	9840	6.40	20240419	25450	-58.86	20231102	9840	6.40	20240419	1.50	N	240600	500	34 억	49755	N	N	N	N
85	20240516	130902	57	100.00	KOSDAQ		금속	N	N	N	N	N	10520	80	2	0.77	230555840	21956	67.96	10470	10650	10460	13570	7310	10440	10500.81	0.72	-381	10766	10602	10516	10352	10266	10685	10435	35	3130	500	6470	10	1	6928151	729	-35.42	1.52	12	0.32	-297.00	6906.00	25450	20231102	-58.66	9840	20240419	6.91	19580	-46.27	20240220	9840	6.91	20240419	25450	-58.66	20231102	9840	6.91	20240419	1.50	N	240600	500	34 억	49755	N	N	N	N
86	20240516	120901	57	100.00	KOSDAQ		금속	N	N	N	N	N	10470	30	2	0.29	210343450	20029	61.99	10470	10650	10460	13570	7310	10440	10501.94	0.72	-549	10766	10602	10516	10352	10266	10685	10435	35	3130	500	6470	10	1	6928151	725	-35.25	1.52	12	0.29	-297.00	6906.00	25450	20231102	-58.86	9840	20240419	6.40	19580	-46.53	20240220	9840	6.40	20240419	25450	-58.86	20231102	9840	6.40	20240419	1.50	N	240600	500	34 억	49755	N	N	N	N
87	20240516	110858	57	100.00	KOSDAQ		금속	N	N	N	N	N	10490	50	2	0.48	153085680	14558	45.06	10470	10650	10470	13570	7310	10440	10515.57	0.72	971	10766	10602	10516	10352	10266	10685	10435	35	3130	500	6470	10	1	6928151	727	-35.32	1.52	12	0.21	-297.00	6906.00	25450	20231102	-58.78	9840	20240419	6.61	19580	-46.42	20240220	9840	6.61	20240419	25450	-58.78	20231102	9840	6.61	20240419	1.50	N	240600	500	34 억	49755	N	N	N	N
88	20240516	100903	57	100.00	KOSDAQ		금속	N	N	N	N	N	10500	60	2	0.57	121235300	11523	35.66	10470	10650	10470	13570	7310	10440	10521.16	0.72	871	10766	10602	10516	10352	10266	10685	10435	35	3130	500	6470	10	1	6928151	727	-35.35	1.52	12	0.17	-297.00	6906.00	25450	20231102	-58.74	9840	20240419	6.71	19580	-46.37	20240220	9840	6.71	20240419	25450	-58.74	20231102	9840	6.71	20240419	1.50	N	240600	500	34 억	49755	N	N	N	N
89	20240516	090903	57	100.00	KOSDAQ		금속	N	N	N	N	N	10650	210	2	2.01	25418060	2397	7.42	10470	10650	10470	13570	7310	10440	10604.11	0.72	24	10766	10602	10516	10352	10266	10685	10435	35	3130	500	6470	10	1	6928151	738	-35.86	1.54	12	0.03	-297.00	6906.00	25450	20231102	-58.15	9840	20240419	8.23	19580	-45.61	20240220	9840	8.23	20240419	25450	-58.15	20231102	9840	8.23	20240419	1.50	N	240600	500	34 억	49755	N	N	N	N
90	20240514	160913	57	100.00	KOSDAQ		금속	N	N	N	N	N	10440	30	2	0.29	336795180	32017	49.26	10430	10680	10430	13530	7290	10410	10519.26	0.65	4889	10923	10666	10493	10236	10063	10580	10150	35	3120	500	6450	10	1	6928151	723	-35.15	1.51	12	0.46	-297.00	6906.00	25450	20231102	-58.98	9840	20240419	6.10	19580	-46.68	20240220	9840	6.10	20240419	25450	-58.98	20231102	9840	6.10	20240419	1.54	N	240600	500	34 억	45084	N	N	N	N
91	20240514	150915	57	100.00	KOSDAQ		금속	N	N	N	N	N	10470	60	2	0.58	310577660	29512	45.40	10430	10680	10430	13530	7290	10410	10523.78	0.65	4907	10923	10666	10493	10236	10063	10580	10150	35	3120	500	6450	10	1	6928151	725	-35.25	1.52	12	0.43	-297.00	6906.00	25450	20231102	-58.86	9840	20240419	6.40	19580	-46.53	20240220	9840	6.40	20240419	25450	-58.86	20231102	9840	6.40	20240419	1.54	N	240600	500	34 억	45084	N	N	N	N
92	20240514	140914	57	100.00	KOSDAQ		금속	N	N	N	N	N	10530	120	2	1.15	278352960	26440	40.68	10430	10680	10430	13530	7290	10410	10527.72	0.65	4863	10923	10666	10493	10236	10063	10580	10150	35	3120	500	6450	10	1	6928151	730	-35.45	1.52	12	0.38	-297.00	6906.00	25450	20231102	-58.62	9840	20240419	7.01	19580	-46.22	20240220	9840	7.01	20240419	25450	-58.62	20231102	9840	7.01	20240419	1.54	N	240600	500	34 억	45084	N	N	N	N
93	20240514	130915	57	100.00	KOSDAQ		금속	N	N	N	N	N	10530	120	2	1.15	256954590	24403	37.54	10430	10680	10430	13530	7290	10410	10529.63	0.65	4833	10923	10666	10493	10236	10063	10580	10150	35	3120	500	6450	10	1	6928151	730	-35.45	1.52	12	0.35	-297.00	6906.00	25450	20231102	-58.62	9840	20240419	7.01	19580	-46.22	20240220	9840	7.01	20240419	25450	-58.62	20231102	9840	7.01	20240419	1.54	N	240600	500	34 억	45084	N	N	N	N
94	20240514	120911	57	100.00	KOSDAQ		금속	N	N	N	N	N	10480	70	2	0.67	200203560	18975	29.19	10430	10680	10430	13530	7290	10410	10550.91	0.65	4975	10923	10666	10493	10236	10063	10580	10150	35	3120	500	6450	10	1	6928151	726	-35.29	1.52	12	0.27	-297.00	6906.00	25450	20231102	-58.82	9840	20240419	6.50	19580	-46.48	20240220	9840	6.50	20240419	25450	-58.82	20231102	9840	6.50	20240419	1.54	N	240600	500	34 억	45084	N	N	N	N
95	20240514	110913	57	100.00	KOSDAQ		금속	N	N	N	N	N	10550	140	2	1.34	153386230	14519	22.34	10430	10680	10430	13530	7290	10410	10564.52	0.65	4197	10923	10666	10493	10236	10063	10580	10150	35	3120	500	6450	10	1	6928151	731	-35.52	1.53	12	0.21	-297.00	6906.00	25450	20231102	-58.55	9840	20240419	7.22	19580	-46.12	20240220	9840	7.22	20240419	25450	-58.55	20231102	9840	7.22	20240419	1.54	N	240600	500	34 억	45084	N	N	N	N
96	20240514	100910	57	100.00	KOSDAQ		금속	N	N	N	N	N	10540	130	2	1.25	108097300	10224	15.73	10430	10680	10430	13530	7290	10410	10572.90	0.65	3496	10923	10666	10493	10236	10063	10580	10150	35	3120	500	6450	10	1	6928151	730	-35.49	1.53	12	0.15	-297.00	6906.00	25450	20231102	-58.59	9840	20240419	7.11	19580	-46.17	20240220	9840	7.11	20240419	25450	-58.59	20231102	9840	7.11	20240419	1.54	N	240600	500	34 억	45084	N	N	N	N
97	20240514	090912	57	100.00	KOSDAQ		금속	N	N	N	N	N	10640	230	2	2.21	62169970	5867	9.03	10430	10680	10430	13530	7290	10410	10596.55	0.65	3594	10923	10666	10493	10236	10063	10580	10150	35	3120	500	6450	10	1	6928151	737	-35.82	1.54	12	0.08	-297.00	6906.00	25450	20231102	-58.19	9840	20240419	8.13	19580	-45.66	20240220	9840	8.13	20240419	25450	-58.19	20231102	9840	8.13	20240419	1.54	N	240600	500	34 억	45084	N	N	N	N
98	20240513	160910	57	100.00	KOSDAQ		금속	N	N	N	N	N	10410	-240	5	-2.25	672964500	64459	162.02	10650	10750	10320	13840	7460	10650	10440.20	0.47	12473	11410	11030	10800	10420	10190	10915	10305	35	3190	500	6600	10	1	6928151	721	-35.05	1.51	12	0.93	-297.00	6906.00	25450	20231102	-59.10	9840	20240419	5.79	19580	-46.83	20240220	9840	5.79	20240419	25450	-59.10	20231102	9840	5.79	20240419	1.48	N	240600	500	34 억	32611	N	N	N	N
99	20240513	150913	57	100.00	KOSDAQ		금속	N	N	N	N	N	10490	-160	5	-1.50	657265900	62956	158.24	10650	10750	10320	13840	7460	10650	10440.08	0.47	12348	11410	11030	10800	10420	10190	10915	10305	35	3190	500	6600	10	1	6928151	727	-35.32	1.52	12	0.91	-297.00	6906.00	25450	20231102	-58.78	9840	20240419	6.61	19580	-46.42	20240220	9840	6.61	20240419	25450	-58.78	20231102	9840	6.61	20240419	1.48	N	240600	500	34 억	32611	N	N	N	N
100	20240513	140913	57	100.00	KOSDAQ		금속	N	N	N	N	N	10420	-230	5	-2.16	558417450	53500	134.48	10650	10750	10320	13840	7460	10650	10437.71	0.47	7043	11410	11030	10800	10420	10190	10915	10305	35	3190	500	6600	10	1	6928151	722	-35.08	1.51	12	0.77	-297.00	6906.00	25450	20231102	-59.06	9840	20240419	5.89	19580	-46.78	20240220	9840	5.89	20240419	25450	-59.06	20231102	9840	5.89	20240419	1.48	N	240600	500	34 억	32611	N	N	N	N
101	20240513	130906	57	100.00	KOSDAQ		금속	N	N	N	N	N	10340	-310	5	-2.91	490983010	46992	118.12	10650	10750	10320	13840	7460	10650	10448.23	0.47	4972	11410	11030	10800	10420	10190	10915	10305	35	3190	500	6600	10	1	6928151	716	-34.81	1.50	12	0.68	-297.00	6906.00	25450	20231102	-59.37	9840	20240419	5.08	19580	-47.19	20240220	9840	5.08	20240419	25450	-59.37	20231102	9840	5.08	20240419	1.48	N	240600	500	34 억	32611	N	N	N	N
102	20240513	120910	57	100.00	KOSDAQ		금속	N	N	N	N	N	10400	-250	5	-2.35	419372820	40080	100.74	10650	10750	10320	13840	7460	10650	10463.39	0.47	3071	11410	11030	10800	10420	10190	10915	10305	35	3190	500	6600	10	1	6928151	721	-35.02	1.51	12	0.58	-297.00	6906.00	25450	20231102	-59.14	9840	20240419	5.69	19580	-46.88	20240220	9840	5.69	20240419	25450	-59.14	20231102	9840	5.69	20240419	1.48	N	240600	500	34 억	32611	N	N	N	N
103	20240513	110909	57	100.00	KOSDAQ		금속	N	N	N	N	N	10560	-90	5	-0.85	345821870	33021	83.00	10650	10750	10320	13840	7460	10650	10472.79	0.47	2859	11410	11030	10800	10420	10190	10915	10305	35	3190	500	6600	10	1	6928151	732	-35.56	1.53	12	0.48	-297.00	6906.00	25450	20231102	-58.51	9840	20240419	7.32	19580	-46.07	20240220	9840	7.32	20240419	25450	-58.51	20231102	9840	7.32	20240419	1.48	N	240600	500	34 억	32611	N	N	N	N
104	20240513	100909	57	100.00	KOSDAQ		금속	N	N	N	N	N	10480	-170	5	-1.60	186952550	17746	44.61	10650	10750	10470	13840	7460	10650	10534.91	0.47	2230	11410	11030	10800	10420	10190	10915	10305	35	3190	500	6600	10	1	6928151	726	-35.29	1.52	12	0.26	-297.00	6906.00	25450	20231102	-58.82	9840	20240419	6.50	19580	-46.48	20240220	9840	6.50	20240419	25450	-58.82	20231102	9840	6.50	20240419	1.48	N	240600	500	34 억	32611	N	N	N	N
105	20240513	090912	57	100.00	KOSDAQ		금속	N	N	N	N	N	10600	-50	5	-0.47	39407060	3721	9.35	10650	10750	10540	13840	7460	10650	10590.45	0.47	-3103	11410	11030	10800	10420	10190	10915	10305	35	3190	500	6600	10	1	6928151	734	-35.69	1.53	12	0.05	-297.00	6906.00	25450	20231102	-58.35	9840	20240419	7.72	19580	-45.86	20240220	9840	7.72	20240419	25450	-58.35	20231102	9840	7.72	20240419	1.48	N	240600	500	34 억	32611	N	N	N	N
106	20240510	160844	57	100.00	KOSDAQ		금속	N	N	N	N	N	10650	-250	5	-2.29	429746630	39715	98.59	10900	11180	10570	14170	7630	10900	10822.31	0.66	-12399	11246	11072	10886	10712	10526	10980	10620	35	3270	500	6750	10	1	6928151	738	-35.86	1.54	12	0.57	-297.00	6906.00	25450	20231102	-58.15	9840	20240419	8.23	19580	-45.61	20240220	9840	8.23	20240419	25450	-58.15	20231102	9840	8.23	20240419	1.45	N	240600	500	34 억	45721	N	N	N	N
107	20240510	150852	57	100.00	KOSDAQ		금속	N	N	N	N	N	10610	-290	5	-2.66	395918410	36527	90.68	10900	11180	10610	14170	7630	10900	10838.94	0.66	-12195	11246	11072	10886	10712	10526	10980	10620	35	3270	500	6750	10	1	6928151	735	-35.72	1.54	12	0.53	-297.00	6906.00	25450	20231102	-58.31	9840	20240419	7.83	19580	-45.81	20240220	9840	7.83	20240419	25450	-58.31	20231102	9840	7.83	20240419	1.45	N	240600	500	34 억	45721	N	N	N	N
108	20240510	140854	57	100.00	KOSDAQ		금속	N	N	N	N	N	10740	-160	5	-1.47	275898580	25298	62.80	10900	11180	10740	14170	7630	10900	10905.96	0.66	-6332	11246	11072	10886	10712	10526	10980	10620	35	3270	500	6750	10	1	6928151	744	-36.16	1.56	12	0.37	-297.00	6906.00	25450	20231102	-57.80	9840	20240419	9.15	19580	-45.15	20240220	9840	9.15	20240419	25450	-57.80	20231102	9840	9.15	20240419	1.45	N	240600	500	34 억	45721	N	N	N	N
109	20240510	130846	57	100.00	KOSDAQ		금속	N	N	N	N	N	10790	-110	5	-1.01	234439840	21449	53.25	10900	11180	10760	14170	7630	10900	10930.21	0.66	-5365	11246	11072	10886	10712	10526	10980	10620	35	3270	500	6750	10	1	6928151	748	-36.33	1.56	12	0.31	-297.00	6906.00	25450	20231102	-57.60	9840	20240419	9.65	19580	-44.89	20240220	9840	9.65	20240419	25450	-57.60	20231102	9840	9.65	20240419	1.45	N	240600	500	34 억	45721	N	N	N	N
110	20240510	120841	57	100.00	KOSDAQ		금속	N	N	N	N	N	10790	-110	5	-1.01	198207270	18088	44.90	10900	11180	10770	14170	7630	10900	10958.18	0.66	-3916	11246	11072	10886	10712	10526	10980	10620	35	3270	500	6750	10	1	6928151	748	-36.33	1.56	12	0.26	-297.00	6906.00	25450	20231102	-57.60	9840	20240419	9.65	19580	-44.89	20240220	9840	9.65	20240419	25450	-57.60	20231102	9840	9.65	20240419	1.45	N	240600	500	34 억	45721	N	N	N	N
111	20240510	110846	57	100.00	KOSDAQ		금속	N	N	N	N	N	10840	-60	5	-0.55	166641260	15167	37.65	10900	11180	10810	14170	7630	10900	10987.52	0.66	-2236	11246	11072	10886	10712	10526	10980	10620	35	3270	500	6750	10	1	6928151	751	-36.50	1.57	12	0.22	-297.00	6906.00	25450	20231102	-57.41	9840	20240419	10.16	19580	-44.64	20240220	9840	10.16	20240419	25450	-57.41	20231102	9840	10.16	20240419	1.45	N	240600	500	34 억	45721	N	N	N	N
112	20240510	100845	57	100.00	KOSDAQ		금속	N	N	N	N	N	10910	10	2	0.09	126824160	11499	28.55	10900	11180	10900	14170	7630	10900	11029.97	0.66	-192	11246	11072	10886	10712	10526	10980	10620	35	3270	500	6750	10	1	6928151	756	-36.73	1.58	12	0.17	-297.00	6906.00	25450	20231102	-57.13	9840	20240419	10.87	19580	-44.28	20240220	9840	10.87	20240419	25450	-57.13	20231102	9840	10.87	20240419	1.45	N	240600	500	34 억	45721	N	N	N	N
113	20240510	090847	57	100.00	KOSDAQ		금속	N	N	N	N	N	11040	140	2	1.28	13417030	1223	3.04	10900	11040	10900	14170	7630	10900	10975.07	0.66	607	11246	11072	10886	10712	10526	10980	10620	35	3270	500	6750	10	1	6928151	765	-37.17	1.60	12	0.02	-297.00	6906.00	25450	20231102	-56.62	9840	20240419	12.20	19580	-43.62	20240220	9840	12.20	20240419	25450	-56.62	20231102	9840	12.20	20240419	1.45	N	240600	500	34 억	45721	N	N	N	N
114	20240509	160903	57	100.00	KOSDAQ		금속	N	N	N	N	N	10900	-140	5	-1.27	431375390	39719	142.60	10960	11060	10700	14350	7730	11040	10860.68	0.63	2385	11240	11140	11020	10920	10800	11080	10860	35	3310	500	6840	10	1	6928151	755	-36.70	1.58	12	0.57	-297.00	6906.00	25450	20231102	-57.17	9840	20240419	10.77	19580	-44.33	20240220	9840	10.77	20240419	25450	-57.17	20231102	9840	10.77	20240419	1.38	N	240600	500	34 억	43448	N	N	N	N
115	20240509	150902	57	100.00	KOSDAQ		금속	N	N	N	N	N	10830	-210	5	-1.90	416993310	38391	137.83	10960	11060	10700	14350	7730	11040	10861.75	0.63	2165	11240	11140	11020	10920	10800	11080	10860	35	3310	500	6840	10	1	6928151	750	-36.46	1.57	12	0.55	-297.00	6906.00	25450	20231102	-57.45	9840	20240419	10.06	19580	-44.69	20240220	9840	10.06	20240419	25450	-57.45	20231102	9840	10.06	20240419	1.38	N	240600	500	34 억	43448	N	N	N	N
116	20240509	140807	57	100.00	KOSDAQ		금속	N	N	N	N	N	10920	-120	5	-1.09	342927330	31567	113.33	10960	11060	10700	14350	7730	11040	10863.48	0.63	2299	11240	11140	11020	10920	10800	11080	10860	35	3310	500	6840	10	1	6928151	757	-36.77	1.58	12	0.46	-297.00	6906.00	25450	20231102	-57.09	9840	20240419	10.98	19580	-44.23	20240220	9840	10.98	20240419	25450	-57.09	20231102	9840	10.98	20240419	1.38	N	240600	500	34 억	43448	N	N	N	N
117	20240509	130847	57	100.00	KOSDAQ		금속	N	N	N	N	N	10890	-150	5	-1.36	288417630	26552	95.33	10960	11060	10700	14350	7730	11040	10862.37	0.63	2163	11240	11140	11020	10920	10800	11080	10860	35	3310	500	6840	10	1	6928151	754	-36.67	1.58	12	0.38	-297.00	6906.00	25450	20231102	-57.21	9840	20240419	10.67	19580	-44.38	20240220	9840	10.67	20240419	25450	-57.21	20231102	9840	10.67	20240419	1.38	N	240600	500	34 억	43448	N	N	N	N
118	20240509	120845	57	100.00	KOSDAQ		금속	N	N	N	N	N	10870	-170	5	-1.54	268107120	24686	88.63	10960	11060	10700	14350	7730	11040	10860.70	0.63	2762	11240	11140	11020	10920	10800	11080	10860	35	3310	500	6840	10	1	6928151	753	-36.60	1.57	12	0.36	-297.00	6906.00	25450	20231102	-57.29	9840	20240419	10.47	19580	-44.48	20240220	9840	10.47	20240419	25450	-57.29	20231102	9840	10.47	20240419	1.38	N	240600	500	34 억	43448	N	N	N	N
119	20240509	110833	57	100.00	KOSDAQ		금속	N	N	N	N	N	10780	-260	5	-2.36	246512190	22692	81.47	10960	11060	10700	14350	7730	11040	10863.40	0.63	2403	11240	11140	11020	10920	10800	11080	10860	35	3310	500	6840	10	1	6928151	747	-36.30	1.56	12	0.33	-297.00	6906.00	25450	20231102	-57.64	9840	20240419	9.55	19580	-44.94	20240220	9840	9.55	20240419	25450	-57.64	20231102	9840	9.55	20240419	1.38	N	240600	500	34 억	43448	N	N	N	N
120	20240509	100837	57	100.00	KOSDAQ		금속	N	N	N	N	N	10810	-230	5	-2.08	190110880	17469	62.72	10960	11060	10700	14350	7730	11040	10882.76	0.63	2338	11240	11140	11020	10920	10800	11080	10860	35	3310	500	6840	10	1	6928151	749	-36.40	1.57	12	0.25	-297.00	6906.00	25450	20231102	-57.52	9840	20240419	9.86	19580	-44.79	20240220	9840	9.86	20240419	25450	-57.52	20231102	9840	9.86	20240419	1.38	N	240600	500	34 억	43448	N	N	N	N
121	20240509	090833	57	100.00	KOSDAQ		금속	N	N	N	N	N	11040	0	3	0.00	14825320	1352	4.85	10960	11060	10960	14350	7730	11040	10965.47	0.63	-49	11240	11140	11020	10920	10800	11080	10860	35	3310	500	6840	10	1	6928151	765	-37.17	1.60	12	0.02	-297.00	6906.00	25450	20231102	-56.62	9840	20240419	12.20	19580	-43.62	20240220	9840	12.20	20240419	25450	-56.62	20231102	9840	12.20	20240419	1.38	N	240600	500	34 억	43448	N	N	N	N
122	20240508	160827	57	100.00	KOSDAQ		금속	N	N	N	N	N	11040	-10	5	-0.09	304422360	27659	49.14	11120	11120	10900	14360	7740	11050	11006.26	0.66	-2218	11476	11262	11106	10892	10736	11185	10815	35	3310	500	6850	10	1	6928151	765	-37.17	1.60	12	0.40	-297.00	6906.00	25450	20231102	-56.62	9840	20240419	12.20	19580	-43.62	20240220	9840	12.20	20240419	25450	-56.62	20231102	9840	12.20	20240419	1.27	N	240600	500	34 억	45667	N	N	N	N
123	20240508	150832	57	100.00	KOSDAQ		금속	N	N	N	N	N	11020	-30	5	-0.27	282374510	25658	45.59	11120	11120	10900	14360	7740	11050	11005.32	0.66	-2219	11476	11262	11106	10892	10736	11185	10815	35	3310	500	6850	10	1	6928151	763	-37.10	1.60	12	0.37	-297.00	6906.00	25450	20231102	-56.70	9840	20240419	11.99	19580	-43.72	20240220	9840	11.99	20240419	25450	-56.70	20231102	9840	11.99	20240419	1.27	N	240600	500	34 억	45667	N	N	N	N
124	20240508	140827	57	100.00	KOSDAQ		금속	N	N	N	N	N	11020	-30	5	-0.27	248362690	22575	40.11	11120	11120	10900	14360	7740	11050	11001.67	0.66	-2341	11476	11262	11106	10892	10736	11185	10815	35	3310	500	6850	10	1	6928151	763	-37.10	1.60	12	0.33	-297.00	6906.00	25450	20231102	-56.70	9840	20240419	11.99	19580	-43.72	20240220	9840	11.99	20240419	25450	-56.70	20231102	9840	11.99	20240419	1.27	N	240600	500	34 억	45667	N	N	N	N
125	20240508	130824	57	100.00	KOSDAQ		금속	N	N	N	N	N	11020	-30	5	-0.27	228785260	20800	36.96	11120	11120	10900	14360	7740	11050	10999.29	0.66	-2107	11476	11262	11106	10892	10736	11185	10815	35	3310	500	6850	10	1	6928151	763	-37.10	1.60	12	0.30	-297.00	6906.00	25450	20231102	-56.70	9840	20240419	11.99	19580	-43.72	20240220	9840	11.99	20240419	25450	-56.70	20231102	9840	11.99	20240419	1.27	N	240600	500	34 억	45667	N	N	N	N
126	20240508	120823	57	100.00	KOSDAQ		금속	N	N	N	N	N	11050	0	3	0.00	193815180	17637	31.34	11120	11120	10900	14360	7740	11050	10989.12	0.66	-873	11476	11262	11106	10892	10736	11185	10815	35	3310	500	6850	10	1	6928151	766	-37.21	1.60	12	0.25	-297.00	6906.00	25450	20231102	-56.58	9840	20240419	12.30	19580	-43.56	20240220	9840	12.30	20240419	25450	-56.58	20231102	9840	12.30	20240419	1.27	N	240600	500	34 억	45667	N	N	N	N
127	20240508	110903	57	100.00	KOSDAQ		금속	N	N	N	N	N	11000	-50	5	-0.45	156140490	14217	25.26	11120	11120	10900	14360	7740	11050	10982.66	0.66	-1627	11476	11262	11106	10892	10736	11185	10815	35	3310	500	6850	10	1	6928151	762	-37.04	1.59	12	0.21	-297.00	6906.00	25450	20231102	-56.78	9840	20240419	11.79	19580	-43.82	20240220	9840	11.79	20240419	25450	-56.78	20231102	9840	11.79	20240419	1.27	N	240600	500	34 억	45667	N	N	N	N
128	20240508	100833	57	100.00	KOSDAQ		금속	N	N	N	N	N	10910	-140	5	-1.27	141449220	12875	22.88	11120	11120	10900	14360	7740	11050	10986.35	0.66	-1390	11476	11262	11106	10892	10736	11185	10815	35	3310	500	6850	10	1	6928151	756	-36.73	1.58	12	0.19	-297.00	6906.00	25450	20231102	-57.13	9840	20240419	10.87	19580	-44.28	20240220	9840	10.87	20240419	25450	-57.13	20231102	9840	10.87	20240419	1.27	N	240600	500	34 억	45667	N	N	N	N
129	20240508	090836	57	100.00	KOSDAQ		금속	N	N	N	N	N	11010	-40	5	-0.36	46083310	4180	7.43	11120	11120	10970	14360	7740	11050	11024.72	0.66	-716	11476	11262	11106	10892	10736	11185	10815	35	3310	500	6850	10	1	6928151	763	-37.07	1.59	12	0.06	-297.00	6906.00	25450	20231102	-56.74	9840	20240419	11.89	19580	-43.77	20240220	9840	11.89	20240419	25450	-56.74	20231102	9840	11.89	20240419	1.27	N	240600	500	34 억	45667	N	N	N	N
130	20240503	160851	57	100.00	KOSDAQ		금속	N	N	N	N	N	11150	320	2	2.95	1316743860	118284	177.27	10840	11370	10840	14070	7590	10830	11132.04	0.66	7401	11223	11026	10753	10556	10283	11125	10655	35	3240	500	6710	10	1	6928151	772	-37.54	1.61	12	1.71	-297.00	6906.00	25450	20231102	-56.19	9840	20240419	13.31	19580	-43.05	20240220	9840	13.31	20240419	25450	-56.19	20231102	9840	13.31	20240419	1.24	N	240600	500	34 억	45974	N	N	N	N
131	20240503	150851	57	100.00	KOSDAQ		금속	N	N	N	N	N	11110	280	2	2.59	1239945910	111380	166.92	10840	11370	10840	14070	7590	10830	11132.57	0.66	9361	11223	11026	10753	10556	10283	11125	10655	35	3240	500	6710	10	1	6928151	770	-37.41	1.61	12	1.61	-297.00	6906.00	25450	20231102	-56.35	9840	20240419	12.91	19580	-43.26	20240220	9840	12.91	20240419	25450	-56.35	20231102	9840	12.91	20240419	1.24	N	240600	500	34 억	45974	N	N	N	N
132	20240503	140852	57	100.00	KOSDAQ		금속	N	N	N	N	N	11230	400	2	3.69	1137072260	102133	153.07	10840	11370	10840	14070	7590	10830	11133.25	0.66	12348	11223	11026	10753	10556	10283	11125	10655	35	3240	500	6710	10	1	6928151	778	-37.81	1.63	12	1.47	-297.00	6906.00	25450	20231102	-55.87	9840	20240419	14.13	19580	-42.65	20240220	9840	14.13	20240419	25450	-55.87	20231102	9840	14.13	20240419	1.24	N	240600	500	34 억	45974	N	N	N	N
133	20240503	130852	57	100.00	KOSDAQ		금속	N	N	N	N	N	11220	390	2	3.60	916388280	82554	123.72	10840	11290	10840	14070	7590	10830	11100.47	0.66	9097	11223	11026	10753	10556	10283	11125	10655	35	3240	500	6710	10	1	6928151	777	-37.78	1.62	12	1.19	-297.00	6906.00	25450	20231102	-55.91	9840	20240419	14.02	19580	-42.70	20240220	9840	14.02	20240419	25450	-55.91	20231102	9840	14.02	20240419	1.24	N	240600	500	34 억	45974	N	N	N	N
134	20240503	120850	57	100.00	KOSDAQ		금속	N	N	N	N	N	11030	200	2	1.85	593280470	53720	80.51	10840	11250	10840	14070	7590	10830	11043.94	0.66	7828	11223	11026	10753	10556	10283	11125	10655	35	3240	500	6710	10	1	6928151	764	-37.14	1.60	12	0.78	-297.00	6906.00	25450	20231102	-56.66	9840	20240419	12.09	19580	-43.67	20240220	9840	12.09	20240419	25450	-56.66	20231102	9840	12.09	20240419	1.24	N	240600	500	34 억	45974	N	N	N	N
135	20240503	110848	57	100.00	KOSDAQ		금속	N	N	N	N	N	10950	120	2	1.11	549457190	49737	74.54	10840	11250	10840	14070	7590	10830	11047.25	0.66	8517	11223	11026	10753	10556	10283	11125	10655	35	3240	500	6710	10	1	6928151	759	-36.87	1.59	12	0.72	-297.00	6906.00	25450	20231102	-56.97	9840	20240419	11.28	19580	-44.08	20240220	9840	11.28	20240419	25450	-56.97	20231102	9840	11.28	20240419	1.24	N	240600	500	34 억	45974	N	N	N	N
136	20240503	100846	57	100.00	KOSDAQ		금속	N	N	N	N	N	11070	240	2	2.22	266816300	24270	36.37	10840	11070	10840	14070	7590	10830	10993.67	0.66	10037	11223	11026	10753	10556	10283	11125	10655	35	3240	500	6710	10	1	6928151	767	-37.27	1.60	12	0.35	-297.00	6906.00	25450	20231102	-56.50	9840	20240419	12.50	19580	-43.46	20240220	9840	12.50	20240419	25450	-56.50	20231102	9840	12.50	20240419	1.24	N	240600	500	34 억	45974	N	N	N	N
137	20240503	090843	57	100.00	KOSDAQ		금속	N	N	N	N	N	10990	160	2	1.48	59653710	5449	8.17	10840	11000	10840	14070	7590	10830	10947.64	0.66	3956	11223	11026	10753	10556	10283	11125	10655	35	3240	500	6710	10	1	6928151	761	-37.00	1.59	12	0.08	-297.00	6906.00	25450	20231102	-56.82	9840	20240419	11.69	19580	-43.87	20240220	9840	11.69	20240419	25450	-56.82	20231102	9840	11.69	20240419	1.24	N	240600	500	34 억	45974	N	N	N	N
138	20240502	160837	57	100.00	KOSDAQ		금속	N	N	N	N	N	10830	0	3	0.00	706506660	66403	102.10	10610	10950	10480	14070	7590	10830	10639.02	0.59	-63	11203	11016	10873	10686	10543	11110	10780	35	3240	500	6710	10	1	6928151	750	-36.46	1.57	12	0.96	-297.00	6906.00	25450	20231102	-57.45	9840	20240419	10.06	19580	-44.69	20240220	9840	10.06	20240419	25450	-57.45	20231102	9840	10.06	20240419	1.26	N	240600	500	34 억	41056	N	N	N	N
139	20240502	150843	57	100.00	KOSDAQ		금속	N	N	N	N	N	10800	-30	5	-0.28	685094230	64425	99.06	10610	10950	10480	14070	7590	10830	10633.62	0.59	-530	11203	11016	10873	10686	10543	11110	10780	35	3240	500	6710	10	1	6928151	748	-36.36	1.56	12	0.93	-297.00	6906.00	25450	20231102	-57.56	9840	20240419	9.76	19580	-44.84	20240220	9840	9.76	20240419	25450	-57.56	20231102	9840	9.76	20240419	1.26	N	240600	500	34 억	41056	N	N	N	N
140	20240502	140838	57	100.00	KOSDAQ		금속	N	N	N	N	N	10720	-110	5	-1.02	572297140	54041	83.09	10610	10820	10480	14070	7590	10830	10589.52	0.59	-1905	11203	11016	10873	10686	10543	11110	10780	35	3240	500	6710	10	1	6928151	743	-36.09	1.55	12	0.78	-297.00	6906.00	25450	20231102	-57.88	9840	20240419	8.94	19580	-45.25	20240220	9840	8.94	20240419	25450	-57.88	20231102	9840	8.94	20240419	1.26	N	240600	500	34 억	41056	N	N	N	N
141	20240502	130835	57	100.00	KOSDAQ		금속	N	N	N	N	N	10770	-60	5	-0.55	509464440	48185	74.09	10610	10810	10480	14070	7590	10830	10572.45	0.59	-3331	11203	11016	10873	10686	10543	11110	10780	35	3240	500	6710	10	1	6928151	746	-36.26	1.56	12	0.70	-297.00	6906.00	25450	20231102	-57.68	9840	20240419	9.45	19580	-44.99	20240220	9840	9.45	20240419	25450	-57.68	20231102	9840	9.45	20240419	1.26	N	240600	500	34 억	41056	N	N	N	N
142	20240502	120833	57	100.00	KOSDAQ		금속	N	N	N	N	N	10610	-220	5	-2.03	412103170	39045	60.04	10610	10780	10480	14070	7590	10830	10553.72	0.59	-7070	11203	11016	10873	10686	10543	11110	10780	35	3240	500	6710	10	1	6928151	735	-35.72	1.54	12	0.56	-297.00	6906.00	25450	20231102	-58.31	9840	20240419	7.83	19580	-45.81	20240220	9840	7.83	20240419	25450	-58.31	20231102	9840	7.83	20240419	1.26	N	240600	500	34 억	41056	N	N	N	N
143	20240502	110832	57	100.00	KOSDAQ		금속	N	N	N	N	N	10540	-290	5	-2.68	346127730	32808	50.45	10610	10780	10480	14070	7590	10830	10549.07	0.59	-9192	11203	11016	10873	10686	10543	11110	10780	35	3240	500	6710	10	1	6928151	730	-35.49	1.53	12	0.47	-297.00	6906.00	25450	20231102	-58.59	9840	20240419	7.11	19580	-46.17	20240220	9840	7.11	20240419	25450	-58.59	20231102	9840	7.11	20240419	1.26	N	240600	500	34 억	41056	N	N	N	N
144	20240502	100831	57	100.00	KOSDAQ		금속	N	N	N	N	N	10520	-310	5	-2.86	291196240	27600	42.44	10610	10780	10480	14070	7590	10830	10549.37	0.59	-8912	11203	11016	10873	10686	10543	11110	10780	35	3240	500	6710	10	1	6928151	729	-35.42	1.52	12	0.40	-297.00	6906.00	25450	20231102	-58.66	9840	20240419	6.91	19580	-46.27	20240220	9840	6.91	20240419	25450	-58.66	20231102	9840	6.91	20240419	1.26	N	240600	500	34 억	41056	N	N	N	N
145	20240502	090830	57	100.00	KOSDAQ		금속	N	N	N	N	N	10620	-210	5	-1.94	98971330	9340	14.36	10610	10780	10560	14070	7590	10830	10593.46	0.59	-178	11203	11016	10873	10686	10543	11110	10780	35	3240	500	6710	10	1	6928151	736	-35.76	1.54	12	0.13	-297.00	6906.00	25450	20231102	-58.27	9840	20240419	7.93	19580	-45.76	20240220	9840	7.93	20240419	25450	-58.27	20231102	9840	7.93	20240419	1.26	N	240600	500	34 억	41056	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History