KissMeData/263770/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	161109	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	45	2	1.65	17267925	6330	37.56	2725	2765	2660	3535	1905	2720	2727.95	0.69	-108	2830	2775	2725	2670	2620	2802	2697	24	815	100	1840	5	1	23700172	655	5.60	0.83	12	0.03	494.00	3329.00	4430	20230602	-37.58	2520	20240416	9.72	3095	-10.66	20240102	2520	9.72	20240416	4430	-37.58	20230602	2520	9.72	20240416	0.24	N	263770	100	23 억	162785	N	N	N	N
3	20240531	151109	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	40	2	1.47	15088410	5539	32.87	2725	2760	2660	3535	1905	2720	2724.03	0.69	-134	2830	2775	2725	2670	2620	2802	2697	24	815	100	1840	5	1	23700172	654	5.59	0.83	12	0.02	494.00	3329.00	4430	20230602	-37.70	2520	20240416	9.52	3095	-10.82	20240102	2520	9.52	20240416	4430	-37.70	20230602	2520	9.52	20240416	0.24	N	263770	100	23 억	162785	N	N	N	N
4	20240531	141108	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	20	2	0.74	9093620	3355	19.91	2725	2740	2660	3535	1905	2720	2710.47	0.69	29	2830	2775	2725	2670	2620	2802	2697	24	815	100	1840	5	1	23700172	649	5.55	0.82	12	0.01	494.00	3329.00	4430	20230602	-38.15	2520	20240416	8.73	3095	-11.47	20240102	2520	8.73	20240416	4430	-38.15	20230602	2520	8.73	20240416	0.24	N	263770	100	23 억	162785	N	N	N	N
5	20240531	131112	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	15	2	0.55	8893605	3282	19.47	2725	2740	2660	3535	1905	2720	2709.81	0.69	29	2830	2775	2725	2670	2620	2802	2697	24	815	100	1840	5	1	23700172	648	5.54	0.82	12	0.01	494.00	3329.00	4430	20230602	-38.26	2520	20240416	8.53	3095	-11.63	20240102	2520	8.53	20240416	4430	-38.26	20230602	2520	8.53	20240416	0.24	N	263770	100	23 억	162785	N	N	N	N
6	20240531	121113	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	20	2	0.74	7298250	2699	16.01	2725	2740	2660	3535	1905	2720	2704.06	0.69	29	2830	2775	2725	2670	2620	2802	2697	24	815	100	1840	5	1	23700172	649	5.55	0.82	12	0.01	494.00	3329.00	4430	20230602	-38.15	2520	20240416	8.73	3095	-11.47	20240102	2520	8.73	20240416	4430	-38.15	20230602	2520	8.73	20240416	0.24	N	263770	100	23 억	162785	N	N	N	N
7	20240531	111111	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	20	2	0.74	7172210	2653	15.74	2725	2740	2660	3535	1905	2720	2703.43	0.69	29	2830	2775	2725	2670	2620	2802	2697	24	815	100	1840	5	1	23700172	649	5.55	0.82	12	0.01	494.00	3329.00	4430	20230602	-38.15	2520	20240416	8.73	3095	-11.47	20240102	2520	8.73	20240416	4430	-38.15	20230602	2520	8.73	20240416	0.24	N	263770	100	23 억	162785	N	N	N	N
8	20240531	101107	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	-10	5	-0.37	3304255	1229	7.29	2725	2725	2660	3535	1905	2720	2688.57	0.69	29	2830	2775	2725	2670	2620	2802	2697	24	815	100	1840	5	1	23700172	642	5.49	0.81	12	0.01	494.00	3329.00	4430	20230602	-38.83	2520	20240416	7.54	3095	-12.44	20240102	2520	7.54	20240416	4430	-38.83	20230602	2520	7.54	20240416	0.24	N	263770	100	23 억	162785	N	N	N	N
9	20240531	091112	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	0	3	0.00	650115	239	1.42	2725	2725	2720	3535	1905	2720	2720.15	0.69	0	2830	2775	2725	2670	2620	2802	2697	24	815	100	1840	5	1	23700172	645	5.51	0.82	12	0.00	494.00	3329.00	4430	20230602	-38.60	2520	20240416	7.94	3095	-12.12	20240102	2520	7.94	20240416	4430	-38.60	20230602	2520	7.94	20240416	0.24	N	263770	100	23 억	162785	N	N	N	N
10	20240530	161106	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-15	5	-0.55	45479935	16853	189.96	2690	2780	2675	3555	1915	2735	2698.63	0.69	387	2778	2756	2738	2716	2698	2747	2707	24	820	100	1850	5	1	23700172	645	5.51	0.82	12	0.07	494.00	3329.00	4430	20230602	-38.60	2520	20240416	7.94	3095	-12.12	20240102	2520	7.94	20240416	4430	-38.60	20230602	2520	7.94	20240416	0.25	N	263770	100	23 억	162399	N	N	N	N
11	20240530	151106	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	-20	5	-0.73	43285925	16045	180.85	2690	2780	2675	3555	1915	2735	2697.78	0.69	442	2778	2756	2738	2716	2698	2747	2707	24	820	100	1850	5	1	23700172	643	5.50	0.82	12	0.07	494.00	3329.00	4430	20230602	-38.71	2520	20240416	7.74	3095	-12.28	20240102	2520	7.74	20240416	4430	-38.71	20230602	2520	7.74	20240416	0.25	N	263770	100	23 억	162399	N	N	N	N
12	20240530	141104	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	-20	5	-0.73	34749470	12884	145.22	2690	2780	2675	3555	1915	2735	2697.10	0.69	442	2778	2756	2738	2716	2698	2747	2707	24	820	100	1850	5	1	23700172	643	5.50	0.82	12	0.05	494.00	3329.00	4430	20230602	-38.71	2520	20240416	7.74	3095	-12.28	20240102	2520	7.74	20240416	4430	-38.71	20230602	2520	7.74	20240416	0.25	N	263770	100	23 억	162399	N	N	N	N
13	20240530	131107	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	-20	5	-0.73	32869645	12189	137.39	2690	2780	2675	3555	1915	2735	2696.66	0.69	443	2778	2756	2738	2716	2698	2747	2707	24	820	100	1850	5	1	23700172	643	5.50	0.82	12	0.05	494.00	3329.00	4430	20230602	-38.71	2520	20240416	7.74	3095	-12.28	20240102	2520	7.74	20240416	4430	-38.71	20230602	2520	7.74	20240416	0.25	N	263770	100	23 억	162399	N	N	N	N
14	20240530	121104	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	-20	5	-0.73	32636155	12103	136.42	2690	2780	2675	3555	1915	2735	2696.53	0.69	443	2778	2756	2738	2716	2698	2747	2707	24	820	100	1850	5	1	23700172	643	5.50	0.82	12	0.05	494.00	3329.00	4430	20230602	-38.71	2520	20240416	7.74	3095	-12.28	20240102	2520	7.74	20240416	4430	-38.71	20230602	2520	7.74	20240416	0.25	N	263770	100	23 억	162399	N	N	N	N
15	20240530	111105	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-45	5	-1.65	28553955	10586	119.32	2690	2780	2675	3555	1915	2735	2697.33	0.69	470	2778	2756	2738	2716	2698	2747	2707	24	820	100	1850	5	1	23700172	638	5.45	0.81	12	0.04	494.00	3329.00	4430	20230602	-39.28	2520	20240416	6.75	3095	-13.09	20240102	2520	6.75	20240416	4430	-39.28	20230602	2520	6.75	20240416	0.25	N	263770	100	23 억	162399	N	N	N	N
16	20240530	101109	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-10	5	-0.37	12972825	4794	54.04	2690	2780	2675	3555	1915	2735	2706.05	0.69	154	2778	2756	2738	2716	2698	2747	2707	24	820	100	1850	5	1	23700172	646	5.52	0.82	12	0.02	494.00	3329.00	4430	20230602	-38.49	2520	20240416	8.13	3095	-11.95	20240102	2520	8.13	20240416	4430	-38.49	20230602	2520	8.13	20240416	0.25	N	263770	100	23 억	162399	N	N	N	N
17	20240530	091106	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	0	3	0.00	7906115	2919	32.90	2690	2780	2675	3555	1915	2735	2708.50	0.69	146	2778	2756	2738	2716	2698	2747	2707	24	820	100	1850	5	1	23700172	648	5.54	0.82	12	0.01	494.00	3329.00	4430	20230602	-38.26	2520	20240416	8.53	3095	-11.63	20240102	2520	8.53	20240416	4430	-38.26	20230602	2520	8.53	20240416	0.25	N	263770	100	23 억	162399	N	N	N	N
18	20240529	161057	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-10	5	-0.36	24296455	8872	113.21	2750	2760	2720	3565	1925	2745	2738.55	0.69	-292	2778	2761	2753	2736	2728	2757	2732	24	820	100	1860	5	1	23700172	648	5.54	0.82	12	0.04	494.00	3329.00	4430	20230602	-38.26	2520	20240416	8.53	3095	-11.63	20240102	2520	8.53	20240416	4430	-38.26	20230602	2520	8.53	20240416	0.25	N	263770	100	23 억	162691	N	N	N	N
19	20240529	151056	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-5	5	-0.18	24050300	8782	112.06	2750	2760	2720	3565	1925	2745	2738.59	0.69	-327	2778	2761	2753	2736	2728	2757	2732	24	820	100	1860	5	1	23700172	649	5.55	0.82	12	0.04	494.00	3329.00	4430	20230602	-38.15	2520	20240416	8.73	3095	-11.47	20240102	2520	8.73	20240416	4430	-38.15	20230602	2520	8.73	20240416	0.25	N	263770	100	23 억	162691	N	N	N	N
20	20240529	141057	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	15	2	0.55	21668230	7915	101.00	2750	2760	2720	3565	1925	2745	2737.62	0.69	-272	2778	2761	2753	2736	2728	2757	2732	24	820	100	1860	5	1	23700172	654	5.59	0.83	12	0.03	494.00	3329.00	4430	20230602	-37.70	2520	20240416	9.52	3095	-10.82	20240102	2520	9.52	20240416	4430	-37.70	20230602	2520	9.52	20240416	0.25	N	263770	100	23 억	162691	N	N	N	N
21	20240529	131059	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	5	2	0.18	15696440	5734	73.17	2750	2755	2720	3565	1925	2745	2737.43	0.69	-108	2778	2761	2753	2736	2728	2757	2732	24	820	100	1860	5	1	23700172	652	5.57	0.83	12	0.02	494.00	3329.00	4430	20230602	-37.92	2520	20240416	9.13	3095	-11.15	20240102	2520	9.13	20240416	4430	-37.92	20230602	2520	9.13	20240416	0.25	N	263770	100	23 억	162691	N	N	N	N
22	20240529	121058	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	0	3	0.00	14922245	5452	69.57	2750	2755	2720	3565	1925	2745	2737.02	0.69	-85	2778	2761	2753	2736	2728	2757	2732	24	820	100	1860	5	1	23700172	651	5.56	0.82	12	0.02	494.00	3329.00	4430	20230602	-38.04	2520	20240416	8.93	3095	-11.31	20240102	2520	8.93	20240416	4430	-38.04	20230602	2520	8.93	20240416	0.25	N	263770	100	23 억	162691	N	N	N	N
23	20240529	111059	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	0	3	0.00	14066705	5138	65.56	2750	2755	2720	3565	1925	2745	2737.78	0.69	-85	2778	2761	2753	2736	2728	2757	2732	24	820	100	1860	5	1	23700172	651	5.56	0.82	12	0.02	494.00	3329.00	4430	20230602	-38.04	2520	20240416	8.93	3095	-11.31	20240102	2520	8.93	20240416	4430	-38.04	20230602	2520	8.93	20240416	0.25	N	263770	100	23 억	162691	N	N	N	N
24	20240529	101052	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	5	2	0.18	11007835	4016	51.24	2750	2755	2735	3565	1925	2745	2740.99	0.69	-66	2778	2761	2753	2736	2728	2757	2732	24	820	100	1860	5	1	23700172	652	5.57	0.83	12	0.02	494.00	3329.00	4430	20230602	-37.92	2520	20240416	9.13	3095	-11.15	20240102	2520	9.13	20240416	4430	-37.92	20230602	2520	9.13	20240416	0.25	N	263770	100	23 억	162691	N	N	N	N
25	20240529	091053	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	10	2	0.36	1083225	395	5.04	2750	2755	2740	3565	1925	2745	2742.34	0.69	-53	2778	2761	2753	2736	2728	2757	2732	24	820	100	1860	5	1	23700172	653	5.58	0.83	12	0.00	494.00	3329.00	4430	20230602	-37.81	2520	20240416	9.33	3095	-10.99	20240102	2520	9.33	20240416	4430	-37.81	20230602	2520	9.33	20240416	0.25	N	263770	100	23 억	162691	N	N	N	N
26	20240528	161049	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-25	5	-0.90	21518625	7806	37.15	2745	2770	2745	3600	1940	2770	2756.71	0.69	-137	2860	2815	2790	2745	2720	2802	2732	24	830	100	1880	5	1	23700172	651	5.56	0.82	12	0.03	494.00	3329.00	4430	20230602	-38.04	2520	20240416	8.93	3095	-11.31	20240102	2520	8.93	20240416	4430	-38.04	20230602	2520	8.93	20240416	0.25	N	263770	100	23 억	162828	N	N	N	N
27	20240528	151051	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-20	5	-0.72	20327340	7372	35.08	2745	2770	2745	3600	1940	2770	2757.37	0.69	-73	2860	2815	2790	2745	2720	2802	2732	24	830	100	1880	5	1	23700172	652	5.57	0.83	12	0.03	494.00	3329.00	4430	20230602	-37.92	2520	20240416	9.13	3095	-11.15	20240102	2520	9.13	20240416	4430	-37.92	20230602	2520	9.13	20240416	0.25	N	263770	100	23 억	162828	N	N	N	N
28	20240528	141054	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-20	5	-0.72	18828960	6827	32.49	2745	2770	2745	3600	1940	2770	2758.01	0.69	-59	2860	2815	2790	2745	2720	2802	2732	24	830	100	1880	5	1	23700172	652	5.57	0.83	12	0.03	494.00	3329.00	4430	20230602	-37.92	2520	20240416	9.13	3095	-11.15	20240102	2520	9.13	20240416	4430	-37.92	20230602	2520	9.13	20240416	0.25	N	263770	100	23 억	162828	N	N	N	N
29	20240528	131049	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-15	5	-0.54	17370885	6297	29.97	2745	2770	2745	3600	1940	2770	2758.60	0.69	-59	2860	2815	2790	2745	2720	2802	2732	24	830	100	1880	5	1	23700172	653	5.58	0.83	12	0.03	494.00	3329.00	4430	20230602	-37.81	2520	20240416	9.33	3095	-10.99	20240102	2520	9.33	20240416	4430	-37.81	20230602	2520	9.33	20240416	0.25	N	263770	100	23 억	162828	N	N	N	N
30	20240528	121050	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	-5	5	-0.18	13687550	4959	23.60	2745	2770	2745	3600	1940	2770	2760.14	0.69	-59	2860	2815	2790	2745	2720	2802	2732	24	830	100	1880	5	1	23700172	655	5.60	0.83	12	0.02	494.00	3329.00	4430	20230602	-37.58	2520	20240416	9.72	3095	-10.66	20240102	2520	9.72	20240416	4430	-37.58	20230602	2520	9.72	20240416	0.25	N	263770	100	23 억	162828	N	N	N	N
31	20240528	111034	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	0	3	0.00	12948025	4692	22.33	2745	2770	2745	3600	1940	2770	2759.60	0.69	-59	2860	2815	2790	2745	2720	2802	2732	24	830	100	1880	5	1	23700172	656	5.61	0.83	12	0.02	494.00	3329.00	4430	20230602	-37.47	2520	20240416	9.92	3095	-10.50	20240102	2520	9.92	20240416	4430	-37.47	20230602	2520	9.92	20240416	0.25	N	263770	100	23 억	162828	N	N	N	N
32	20240528	101050	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	0	3	0.00	4898550	1773	8.44	2745	2770	2745	3600	1940	2770	2762.86	0.69	-58	2860	2815	2790	2745	2720	2802	2732	24	830	100	1880	5	1	23700172	656	5.61	0.83	12	0.01	494.00	3329.00	4430	20230602	-37.47	2520	20240416	9.92	3095	-10.50	20240102	2520	9.92	20240416	4430	-37.47	20230602	2520	9.92	20240416	0.25	N	263770	100	23 억	162828	N	N	N	N
33	20240528	091053	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	0	3	0.00	471120	171	0.81	2745	2770	2745	3600	1940	2770	2755.09	0.69	0	2860	2815	2790	2745	2720	2802	2732	24	830	100	1880	5	1	23700172	656	5.61	0.83	12	0.00	494.00	3329.00	4430	20230602	-37.47	2520	20240416	9.92	3095	-10.50	20240102	2520	9.92	20240416	4430	-37.47	20230602	2520	9.92	20240416	0.25	N	263770	100	23 억	162828	N	N	N	N
34	20240527	161036	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-60	5	-2.12	58638180	21012	129.51	2830	2835	2765	3675	1985	2830	2790.70	0.69	131	2883	2856	2833	2806	2783	2845	2795	24	845	100	1920	5	1	23700172	656	5.61	0.83	12	0.09	494.00	3329.00	4430	20230602	-37.47	2520	20240416	9.92	3095	-10.50	20240102	2520	9.92	20240416	4430	-37.47	20230602	2520	9.92	20240416	0.25	N	263770	100	23 억	162698	N	N	N	N
35	20240527	151052	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-50	5	-1.77	44829960	16029	98.80	2830	2835	2765	3675	1985	2830	2796.80	0.69	176	2883	2856	2833	2806	2783	2845	2795	24	845	100	1920	5	1	23700172	659	5.63	0.84	12	0.07	494.00	3329.00	4430	20230602	-37.25	2520	20240416	10.32	3095	-10.18	20240102	2520	10.32	20240416	4430	-37.25	20230602	2520	10.32	20240416	0.25	N	263770	100	23 억	162698	N	N	N	N
36	20240527	141048	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-30	5	-1.06	42649620	15244	93.96	2830	2835	2765	3675	1985	2830	2797.80	0.69	56	2883	2856	2833	2806	2783	2845	2795	24	845	100	1920	5	1	23700172	664	5.67	0.84	12	0.06	494.00	3329.00	4430	20230602	-36.79	2520	20240416	11.11	3095	-9.53	20240102	2520	11.11	20240416	4430	-36.79	20230602	2520	11.11	20240416	0.25	N	263770	100	23 억	162698	N	N	N	N
37	20240527	131049	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-35	5	-1.24	31157850	11126	68.58	2830	2835	2765	3675	1985	2830	2800.45	0.69	-21	2883	2856	2833	2806	2783	2845	2795	24	845	100	1920	5	1	23700172	662	5.66	0.84	12	0.05	494.00	3329.00	4430	20230602	-36.91	2520	20240416	10.91	3095	-9.69	20240102	2520	10.91	20240416	4430	-36.91	20230602	2520	10.91	20240416	0.25	N	263770	100	23 억	162698	N	N	N	N
38	20240527	121048	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-40	5	-1.41	23333565	8312	51.23	2830	2835	2785	3675	1985	2830	2807.21	0.69	-33	2883	2856	2833	2806	2783	2845	2795	24	845	100	1920	5	1	23700172	661	5.65	0.84	12	0.04	494.00	3329.00	4430	20230602	-37.02	2520	20240416	10.71	3095	-9.85	20240102	2520	10.71	20240416	4430	-37.02	20230602	2520	10.71	20240416	0.25	N	263770	100	23 억	162698	N	N	N	N
39	20240527	111048	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-20	5	-0.71	21792305	7761	47.84	2830	2835	2785	3675	1985	2830	2807.92	0.69	12	2883	2856	2833	2806	2783	2845	2795	24	845	100	1920	5	1	23700172	666	5.69	0.84	12	0.03	494.00	3329.00	4430	20230602	-36.57	2520	20240416	11.51	3095	-9.21	20240102	2520	11.51	20240416	4430	-36.57	20230602	2520	11.51	20240416	0.25	N	263770	100	23 억	162698	N	N	N	N
40	20240527	101046	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-25	5	-0.88	8135335	2881	17.76	2830	2835	2805	3675	1985	2830	2823.79	0.69	0	2883	2856	2833	2806	2783	2845	2795	24	845	100	1920	5	1	23700172	665	5.68	0.84	12	0.01	494.00	3329.00	4430	20230602	-36.68	2520	20240416	11.31	3095	-9.37	20240102	2520	11.31	20240416	4430	-36.68	20230602	2520	11.31	20240416	0.25	N	263770	100	23 억	162698	N	N	N	N
41	20240527	091048	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	5	2	0.18	1580930	558	3.44	2830	2835	2830	3675	1985	2830	2833.21	0.69	0	2883	2856	2833	2806	2783	2845	2795	24	845	100	1920	5	1	23700172	672	5.74	0.85	12	0.00	494.00	3329.00	4430	20230602	-36.00	2520	20240416	12.50	3095	-8.40	20240102	2520	12.50	20240416	4430	-36.00	20230602	2520	12.50	20240416	0.25	N	263770	100	23 억	162698	N	N	N	N
42	20240524	160948	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-45	5	-1.57	45825975	16224	114.93	2855	2860	2810	3735	2015	2875	2824.58	0.69	89	2925	2900	2860	2835	2795	2912	2847	24	860	100	1950	5	1	23700172	671	5.73	0.85	12	0.07	494.00	3329.00	4430	20230602	-36.12	2520	20240416	12.30	3095	-8.56	20240102	2520	12.30	20240416	4430	-36.12	20230602	2520	12.30	20240416	0.25	N	263770	100	23 억	162610	N	N	N	N
43	20240524	150949	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	-55	5	-1.91	44494620	15752	111.58	2855	2860	2810	3735	2015	2875	2824.70	0.69	68	2925	2900	2860	2835	2795	2912	2847	24	860	100	1950	5	1	23700172	668	5.71	0.85	12	0.07	494.00	3329.00	4430	20230602	-36.34	2520	20240416	11.90	3095	-8.89	20240102	2520	11.90	20240416	4430	-36.34	20230602	2520	11.90	20240416	0.25	N	263770	100	23 억	162610	N	N	N	N
44	20240524	140955	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-40	5	-1.39	42035475	14879	105.40	2855	2860	2810	3735	2015	2875	2825.15	0.69	54	2925	2900	2860	2835	2795	2912	2847	24	860	100	1950	5	1	23700172	672	5.74	0.85	12	0.06	494.00	3329.00	4430	20230602	-36.00	2520	20240416	12.50	3095	-8.40	20240102	2520	12.50	20240416	4430	-36.00	20230602	2520	12.50	20240416	0.25	N	263770	100	23 억	162610	N	N	N	N
45	20240524	130950	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-40	5	-1.39	38047735	13463	95.37	2855	2860	2810	3735	2015	2875	2826.10	0.69	-27	2925	2900	2860	2835	2795	2912	2847	24	860	100	1950	5	1	23700172	672	5.74	0.85	12	0.06	494.00	3329.00	4430	20230602	-36.00	2520	20240416	12.50	3095	-8.40	20240102	2520	12.50	20240416	4430	-36.00	20230602	2520	12.50	20240416	0.25	N	263770	100	23 억	162610	N	N	N	N
46	20240524	120952	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-40	5	-1.39	34629620	12253	86.80	2855	2860	2810	3735	2015	2875	2826.22	0.69	-27	2925	2900	2860	2835	2795	2912	2847	24	860	100	1950	5	1	23700172	672	5.74	0.85	12	0.05	494.00	3329.00	4430	20230602	-36.00	2520	20240416	12.50	3095	-8.40	20240102	2520	12.50	20240416	4430	-36.00	20230602	2520	12.50	20240416	0.25	N	263770	100	23 억	162610	N	N	N	N
47	20240524	110949	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-40	5	-1.39	33453310	11837	83.85	2855	2860	2810	3735	2015	2875	2826.16	0.69	-27	2925	2900	2860	2835	2795	2912	2847	24	860	100	1950	5	1	23700172	672	5.74	0.85	12	0.05	494.00	3329.00	4430	20230602	-36.00	2520	20240416	12.50	3095	-8.40	20240102	2520	12.50	20240416	4430	-36.00	20230602	2520	12.50	20240416	0.25	N	263770	100	23 억	162610	N	N	N	N
48	20240524	100956	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-35	5	-1.22	32895170	11640	82.45	2855	2860	2810	3735	2015	2875	2826.05	0.69	-27	2925	2900	2860	2835	2795	2912	2847	24	860	100	1950	5	1	23700172	673	5.75	0.85	12	0.05	494.00	3329.00	4430	20230602	-35.89	2520	20240416	12.70	3095	-8.24	20240102	2520	12.70	20240416	4430	-35.89	20230602	2520	12.70	20240416	0.25	N	263770	100	23 억	162610	N	N	N	N
49	20240524	090951	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-15	5	-0.52	379725	133	0.94	2855	2860	2855	3735	2015	2875	2855.08	0.69	-17	2925	2900	2860	2835	2795	2912	2847	24	860	100	1950	5	1	23700172	678	5.79	0.86	12	0.00	494.00	3329.00	4430	20230602	-35.44	2520	20240416	13.49	3095	-7.59	20240102	2520	13.49	20240416	4430	-35.44	20230602	2520	13.49	20240416	0.25	N	263770	100	23 억	162610	N	N	N	N
50	20240523	160948	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-5	5	-0.17	40014235	14104	182.67	2855	2885	2820	3740	2020	2880	2837.08	0.69	-1164	2940	2910	2875	2845	2810	2925	2860	24	860	100	1950	5	1	23700172	681	5.82	0.86	12	0.06	494.00	3329.00	4430	20230602	-35.10	2520	20240416	14.09	3095	-7.11	20240102	2520	14.09	20240416	4430	-35.10	20230602	2520	14.09	20240416	0.25	N	263770	100	23 억	163775	N	N	N	N
51	20240523	150951	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-20	5	-0.69	37738120	13310	172.39	2855	2885	2820	3740	2020	2880	2835.32	0.69	-946	2940	2910	2875	2845	2810	2925	2860	24	860	100	1950	5	1	23700172	678	5.79	0.86	12	0.06	494.00	3329.00	4430	20230602	-35.44	2520	20240416	13.49	3095	-7.59	20240102	2520	13.49	20240416	4430	-35.44	20230602	2520	13.49	20240416	0.25	N	263770	100	23 억	163775	N	N	N	N
52	20240523	140954	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-20	5	-0.69	36612695	12915	167.27	2855	2885	2820	3740	2020	2880	2834.90	0.69	-824	2940	2910	2875	2845	2810	2925	2860	24	860	100	1950	5	1	23700172	678	5.79	0.86	12	0.05	494.00	3329.00	4430	20230602	-35.44	2520	20240416	13.49	3095	-7.59	20240102	2520	13.49	20240416	4430	-35.44	20230602	2520	13.49	20240416	0.25	N	263770	100	23 억	163775	N	N	N	N
53	20240523	130953	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-30	5	-1.04	34767620	12267	158.88	2855	2885	2820	3740	2020	2880	2834.24	0.69	-683	2940	2910	2875	2845	2810	2925	2860	24	860	100	1950	5	1	23700172	675	5.77	0.86	12	0.05	494.00	3329.00	4430	20230602	-35.67	2520	20240416	13.10	3095	-7.92	20240102	2520	13.10	20240416	4430	-35.67	20230602	2520	13.10	20240416	0.25	N	263770	100	23 억	163775	N	N	N	N
54	20240523	120949	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-45	5	-1.56	26518785	9357	121.19	2855	2885	2820	3740	2020	2880	2834.11	0.69	-486	2940	2910	2875	2845	2810	2925	2860	24	860	100	1950	5	1	23700172	672	5.74	0.85	12	0.04	494.00	3329.00	4430	20230602	-36.00	2520	20240416	12.50	3095	-8.40	20240102	2520	12.50	20240416	4430	-36.00	20230602	2520	12.50	20240416	0.25	N	263770	100	23 억	163775	N	N	N	N
55	20240523	110946	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-45	5	-1.56	15817945	5579	72.26	2855	2885	2820	3740	2020	2880	2835.27	0.69	-479	2940	2910	2875	2845	2810	2925	2860	24	860	100	1950	5	1	23700172	672	5.74	0.85	12	0.02	494.00	3329.00	4430	20230602	-36.00	2520	20240416	12.50	3095	-8.40	20240102	2520	12.50	20240416	4430	-36.00	20230602	2520	12.50	20240416	0.25	N	263770	100	23 억	163775	N	N	N	N
56	20240523	100950	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-40	5	-1.39	10482490	3695	47.86	2855	2885	2820	3740	2020	2880	2836.94	0.69	-479	2940	2910	2875	2845	2810	2925	2860	24	860	100	1950	5	1	23700172	673	5.75	0.85	12	0.02	494.00	3329.00	4430	20230602	-35.89	2520	20240416	12.70	3095	-8.24	20240102	2520	12.70	20240416	4430	-35.89	20230602	2520	12.70	20240416	0.25	N	263770	100	23 억	163775	N	N	N	N
57	20240523	090954	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-45	5	-1.56	1643290	577	7.47	2855	2885	2825	3740	2020	2880	2847.99	0.69	-419	2940	2910	2875	2845	2810	2925	2860	24	860	100	1950	5	1	23700172	672	5.74	0.85	12	0.00	494.00	3329.00	4430	20230602	-36.00	2520	20240416	12.50	3095	-8.40	20240102	2520	12.50	20240416	4430	-36.00	20230602	2520	12.50	20240416	0.25	N	263770	100	23 억	163775	N	N	N	N
58	20240522	160939	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	5	2	0.17	22131650	7715	27.84	2855	2905	2840	3735	2015	2875	2868.65	0.69	373	2938	2906	2883	2851	2828	2895	2840	24	860	100	1950	5	1	23700172	683	5.83	0.87	12	0.03	494.00	3329.00	4430	20230602	-34.99	2520	20240416	14.29	3095	-6.95	20240102	2520	14.29	20240416	4430	-34.99	20230602	2520	14.29	20240416	0.29	N	263770	100	23 억	163402	N	N	N	N
59	20240522	150946	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-25	5	-0.87	19091120	6650	23.99	2855	2905	2840	3735	2015	2875	2870.85	0.69	137	2938	2906	2883	2851	2828	2895	2840	24	860	100	1950	5	1	23700172	675	5.77	0.86	12	0.03	494.00	3329.00	4430	20230602	-35.67	2520	20240416	13.10	3095	-7.92	20240102	2520	13.10	20240416	4430	-35.67	20230602	2520	13.10	20240416	0.29	N	263770	100	23 억	163402	N	N	N	N
60	20240522	140947	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	10	2	0.35	11812810	4100	14.79	2855	2905	2855	3735	2015	2875	2881.17	0.69	-202	2938	2906	2883	2851	2828	2895	2840	24	860	100	1950	5	1	23700172	684	5.84	0.87	12	0.02	494.00	3329.00	4430	20230602	-34.88	2520	20240416	14.48	3095	-6.79	20240102	2520	14.48	20240416	4430	-34.88	20230602	2520	14.48	20240416	0.29	N	263770	100	23 억	163402	N	N	N	N
61	20240522	130944	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	15	2	0.52	11195875	3886	14.02	2855	2905	2855	3735	2015	2875	2881.08	0.69	-294	2938	2906	2883	2851	2828	2895	2840	24	860	100	1950	5	1	23700172	685	5.85	0.87	12	0.02	494.00	3329.00	4430	20230602	-34.76	2520	20240416	14.68	3095	-6.62	20240102	2520	14.68	20240416	4430	-34.76	20230602	2520	14.68	20240416	0.29	N	263770	100	23 억	163402	N	N	N	N
62	20240522	121101	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	0	3	0.00	8254405	2863	10.33	2855	2905	2855	3735	2015	2875	2883.13	0.69	-294	2938	2906	2883	2851	2828	2895	2840	24	860	100	1950	5	1	23700172	681	5.82	0.86	12	0.01	494.00	3329.00	4430	20230602	-35.10	2520	20240416	14.09	3095	-7.11	20240102	2520	14.09	20240416	4430	-35.10	20230602	2520	14.09	20240416	0.29	N	263770	100	23 억	163402	N	N	N	N
63	20240522	110949	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	25	2	0.87	4574645	1586	5.72	2855	2905	2855	3735	2015	2875	2884.39	0.69	-294	2938	2906	2883	2851	2828	2895	2840	24	860	100	1950	5	1	23700172	687	5.87	0.87	12	0.01	494.00	3329.00	4430	20230602	-34.54	2520	20240416	15.08	3095	-6.30	20240102	2520	15.08	20240416	4430	-34.54	20230602	2520	15.08	20240416	0.29	N	263770	100	23 억	163402	N	N	N	N
64	20240522	100945	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	25	2	0.87	4140710	1436	5.18	2855	2905	2855	3735	2015	2875	2883.50	0.69	-239	2938	2906	2883	2851	2828	2895	2840	24	860	100	1950	5	1	23700172	687	5.87	0.87	12	0.01	494.00	3329.00	4430	20230602	-34.54	2520	20240416	15.08	3095	-6.30	20240102	2520	15.08	20240416	4430	-34.54	20230602	2520	15.08	20240416	0.29	N	263770	100	23 억	163402	N	N	N	N
65	20240522	090947	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	15	2	0.52	1422185	496	1.79	2855	2890	2855	3735	2015	2875	2867.31	0.69	-11	2938	2906	2883	2851	2828	2895	2840	24	860	100	1950	5	1	23700172	685	5.85	0.87	12	0.00	494.00	3329.00	4430	20230602	-34.76	2520	20240416	14.68	3095	-6.62	20240102	2520	14.68	20240416	4430	-34.76	20230602	2520	14.68	20240416	0.29	N	263770	100	23 억	163402	N	N	N	N
66	20240521	160932	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	5	2	0.17	78592580	27216	28.08	2885	2915	2860	3730	2010	2870	2887.74	0.70	-3679	2963	2916	2883	2836	2803	2940	2860	24	860	100	1950	5	1	23700172	681	5.82	0.86	12	0.11	494.00	3329.00	4430	20230602	-35.10	2520	20240416	14.09	3095	-7.11	20240102	2520	14.09	20240416	4430	-35.10	20230602	2520	14.09	20240416	0.30	N	263770	100	23 억	166912	N	N	N	N
67	20240521	150942	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	30	2	1.05	68412490	23701	24.45	2885	2915	2860	3730	2010	2870	2886.48	0.70	-2241	2963	2916	2883	2836	2803	2940	2860	24	860	100	1950	5	1	23700172	687	5.87	0.87	12	0.10	494.00	3329.00	4430	20230602	-34.54	2520	20240416	15.08	3095	-6.30	20240102	2520	15.08	20240416	4430	-34.54	20230602	2520	15.08	20240416	0.30	N	263770	100	23 억	166912	N	N	N	N
68	20240521	140943	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	25	2	0.87	64302905	22283	22.99	2885	2915	2860	3730	2010	2870	2885.74	0.70	-2027	2963	2916	2883	2836	2803	2940	2860	24	860	100	1950	5	1	23700172	686	5.86	0.87	12	0.09	494.00	3329.00	4430	20230602	-34.65	2520	20240416	14.88	3095	-6.46	20240102	2520	14.88	20240416	4430	-34.65	20230602	2520	14.88	20240416	0.30	N	263770	100	23 억	166912	N	N	N	N
69	20240521	130941	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	40	2	1.39	60331005	20910	21.57	2885	2915	2860	3730	2010	2870	2885.27	0.70	-1921	2963	2916	2883	2836	2803	2940	2860	24	860	100	1950	5	1	23700172	690	5.89	0.87	12	0.09	494.00	3329.00	4430	20230602	-34.31	2520	20240416	15.48	3095	-5.98	20240102	2520	15.48	20240416	4430	-34.31	20230602	2520	15.48	20240416	0.30	N	263770	100	23 억	166912	N	N	N	N
70	20240521	120940	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	40	2	1.39	52385920	18172	18.75	2885	2915	2860	3730	2010	2870	2882.78	0.70	-1539	2963	2916	2883	2836	2803	2940	2860	24	860	100	1950	5	1	23700172	690	5.89	0.87	12	0.08	494.00	3329.00	4430	20230602	-34.31	2520	20240416	15.48	3095	-5.98	20240102	2520	15.48	20240416	4430	-34.31	20230602	2520	15.48	20240416	0.30	N	263770	100	23 억	166912	N	N	N	N
71	20240521	110940	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	20	2	0.70	27189040	9476	9.78	2885	2890	2860	3730	2010	2870	2869.25	0.70	-453	2963	2916	2883	2836	2803	2940	2860	24	860	100	1950	5	1	23700172	685	5.85	0.87	12	0.04	494.00	3329.00	4430	20230602	-34.76	2520	20240416	14.68	3095	-6.62	20240102	2520	14.68	20240416	4430	-34.76	20230602	2520	14.68	20240416	0.30	N	263770	100	23 억	166912	N	N	N	N
72	20240521	100941	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	15	2	0.52	24532815	8555	8.83	2885	2890	2860	3730	2010	2870	2867.66	0.70	-165	2963	2916	2883	2836	2803	2940	2860	24	860	100	1950	5	1	23700172	684	5.84	0.87	12	0.04	494.00	3329.00	4430	20230602	-34.88	2520	20240416	14.48	3095	-6.79	20240102	2520	14.48	20240416	4430	-34.88	20230602	2520	14.48	20240416	0.30	N	263770	100	23 억	166912	N	N	N	N
73	20240521	090937	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	0	3	0.00	4492650	1561	1.61	2885	2890	2865	3730	2010	2870	2878.06	0.70	-252	2963	2916	2883	2836	2803	2940	2860	24	860	100	1950	5	1	23700172	680	5.81	0.86	12	0.01	494.00	3329.00	4430	20230602	-35.21	2520	20240416	13.89	3095	-7.27	20240102	2520	13.89	20240416	4430	-35.21	20230602	2520	13.89	20240416	0.30	N	263770	100	23 억	166912	N	N	N	N
74	20240517	160943	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-10	5	-0.35	53776875	19120	72.11	2755	2855	2750	3705	1995	2850	2812.60	0.70	-595	2890	2870	2845	2825	2800	2880	2835	24	855	100	1930	5	1	23700172	673	5.75	0.85	12	0.08	494.00	3329.00	4430	20230602	-35.89	2520	20240416	12.70	3095	-8.24	20240102	2520	12.70	20240416	4430	-35.89	20230602	2520	12.70	20240416	0.30	N	263770	100	23 억	166064	N	N	N	N
75	20240517	150946	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-5	5	-0.18	53583740	19052	71.86	2755	2855	2750	3705	1995	2850	2812.50	0.70	-532	2890	2870	2845	2825	2800	2880	2835	24	855	100	1930	5	1	23700172	674	5.76	0.85	12	0.08	494.00	3329.00	4430	20230602	-35.78	2520	20240416	12.90	3095	-8.08	20240102	2520	12.90	20240416	4430	-35.78	20230602	2520	12.90	20240416	0.30	N	263770	100	23 억	166064	N	N	N	N
76	20240517	140938	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-10	5	-0.35	50624270	18010	67.93	2755	2855	2750	3705	1995	2850	2810.90	0.70	-532	2890	2870	2845	2825	2800	2880	2835	24	855	100	1930	5	1	23700172	673	5.75	0.85	12	0.08	494.00	3329.00	4430	20230602	-35.89	2520	20240416	12.70	3095	-8.24	20240102	2520	12.70	20240416	4430	-35.89	20230602	2520	12.70	20240416	0.30	N	263770	100	23 억	166064	N	N	N	N
77	20240517	130930	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	-25	5	-0.88	47261665	16823	63.45	2755	2855	2750	3705	1995	2850	2809.35	0.70	-101	2890	2870	2845	2825	2800	2880	2835	24	855	100	1930	5	1	23700172	670	5.72	0.85	12	0.07	494.00	3329.00	4430	20230602	-36.23	2520	20240416	12.10	3095	-8.72	20240102	2520	12.10	20240416	4430	-36.23	20230602	2520	12.10	20240416	0.30	N	263770	100	23 억	166064	N	N	N	N
78	20240517	120931	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	-25	5	-0.88	41098840	14637	55.20	2755	2855	2750	3705	1995	2850	2807.87	0.70	-68	2890	2870	2845	2825	2800	2880	2835	24	855	100	1930	5	1	23700172	670	5.72	0.85	12	0.06	494.00	3329.00	4430	20230602	-36.23	2520	20240416	12.10	3095	-8.72	20240102	2520	12.10	20240416	4430	-36.23	20230602	2520	12.10	20240416	0.30	N	263770	100	23 억	166064	N	N	N	N
79	20240517	110931	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-20	5	-0.70	37497520	13363	50.40	2755	2855	2750	3705	1995	2850	2806.07	0.70	-68	2890	2870	2845	2825	2800	2880	2835	24	855	100	1930	5	1	23700172	671	5.73	0.85	12	0.06	494.00	3329.00	4430	20230602	-36.12	2520	20240416	12.30	3095	-8.56	20240102	2520	12.30	20240416	4430	-36.12	20230602	2520	12.30	20240416	0.30	N	263770	100	23 억	166064	N	N	N	N
80	20240517	100926	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-10	5	-0.35	31441430	11232	42.36	2755	2855	2750	3705	1995	2850	2799.27	0.70	161	2890	2870	2845	2825	2800	2880	2835	24	855	100	1930	5	1	23700172	673	5.75	0.85	12	0.05	494.00	3329.00	4430	20230602	-35.89	2520	20240416	12.70	3095	-8.24	20240102	2520	12.70	20240416	4430	-35.89	20230602	2520	12.70	20240416	0.30	N	263770	100	23 억	166064	N	N	N	N
81	20240517	090932	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	-30	5	-1.05	17063550	6130	23.12	2755	2825	2750	3705	1995	2850	2783.61	0.70	13	2890	2870	2845	2825	2800	2880	2835	24	855	100	1930	5	1	23700172	668	5.71	0.85	12	0.03	494.00	3329.00	4430	20230602	-36.34	2520	20240416	11.90	3095	-8.89	20240102	2520	11.90	20240416	4430	-36.34	20230602	2520	11.90	20240416	0.30	N	263770	100	23 억	166064	N	N	N	N
82	20240516	160923	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	25	2	0.88	74169820	26028	272.80	2845	2865	2820	3670	1980	2825	2849.62	0.70	-366	2861	2842	2821	2802	2781	2852	2812	24	845	100	1920	5	1	23700172	675	5.77	0.86	12	0.11	494.00	3329.00	4430	20230602	-35.67	2520	20240416	13.10	3095	-7.92	20240102	2520	13.10	20240416	4430	-35.67	20230602	2520	13.10	20240416	0.30	N	263770	100	23 억	166430	N	N	N	N
83	20240516	150922	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	35	2	1.24	68219965	23945	250.97	2845	2865	2820	3670	1980	2825	2849.03	0.70	-364	2861	2842	2821	2802	2781	2852	2812	24	845	100	1920	5	1	23700172	678	5.79	0.86	12	0.10	494.00	3329.00	4430	20230602	-35.44	2520	20240416	13.49	3095	-7.59	20240102	2520	13.49	20240416	4430	-35.44	20230602	2520	13.49	20240416	0.30	N	263770	100	23 억	166430	N	N	N	N
84	20240516	140928	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	35	2	1.24	54543830	19166	200.88	2845	2860	2820	3670	1980	2825	2845.86	0.70	-350	2861	2842	2821	2802	2781	2852	2812	24	845	100	1920	5	1	23700172	678	5.79	0.86	12	0.08	494.00	3329.00	4430	20230602	-35.44	2520	20240416	13.49	3095	-7.59	20240102	2520	13.49	20240416	4430	-35.44	20230602	2520	13.49	20240416	0.30	N	263770	100	23 억	166430	N	N	N	N
85	20240516	130922	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	25	2	0.88	47569310	16724	175.29	2845	2855	2820	3670	1980	2825	2844.37	0.70	-350	2861	2842	2821	2802	2781	2852	2812	24	845	100	1920	5	1	23700172	675	5.77	0.86	12	0.07	494.00	3329.00	4430	20230602	-35.67	2520	20240416	13.10	3095	-7.92	20240102	2520	13.10	20240416	4430	-35.67	20230602	2520	13.10	20240416	0.30	N	263770	100	23 억	166430	N	N	N	N
86	20240516	120920	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	25	2	0.88	35434345	12462	130.62	2845	2855	2820	3670	1980	2825	2843.39	0.70	-350	2861	2842	2821	2802	2781	2852	2812	24	845	100	1920	5	1	23700172	675	5.77	0.86	12	0.05	494.00	3329.00	4430	20230602	-35.67	2520	20240416	13.10	3095	-7.92	20240102	2520	13.10	20240416	4430	-35.67	20230602	2520	13.10	20240416	0.30	N	263770	100	23 억	166430	N	N	N	N
87	20240516	110918	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	20	2	0.71	14876900	5242	54.94	2845	2845	2820	3670	1980	2825	2838.02	0.70	-315	2861	2842	2821	2802	2781	2852	2812	24	845	100	1920	5	1	23700172	674	5.76	0.85	12	0.02	494.00	3329.00	4430	20230602	-35.78	2520	20240416	12.90	3095	-8.08	20240102	2520	12.90	20240416	4430	-35.78	20230602	2520	12.90	20240416	0.30	N	263770	100	23 억	166430	N	N	N	N
88	20240516	100922	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	15	2	0.53	2896315	1021	10.70	2845	2845	2820	3670	1980	2825	2836.74	0.70	-165	2861	2842	2821	2802	2781	2852	2812	24	845	100	1920	5	1	23700172	673	5.75	0.85	12	0.00	494.00	3329.00	4430	20230602	-35.89	2520	20240416	12.70	3095	-8.24	20240102	2520	12.70	20240416	4430	-35.89	20230602	2520	12.70	20240416	0.30	N	263770	100	23 억	166430	N	N	N	N
89	20240516	090923	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	20	2	0.71	826660	291	3.05	2845	2845	2820	3670	1980	2825	2840.76	0.70	-27	2861	2842	2821	2802	2781	2852	2812	24	845	100	1920	5	1	23700172	674	5.76	0.85	12	0.00	494.00	3329.00	4430	20230602	-35.78	2520	20240416	12.90	3095	-8.08	20240102	2520	12.90	20240416	4430	-35.78	20230602	2520	12.90	20240416	0.30	N	263770	100	23 억	166430	N	N	N	N
90	20240514	160933	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	10	2	0.36	26976200	9541	81.71	2800	2840	2800	3655	1975	2815	2827.40	0.70	-433	2858	2836	2818	2796	2778	2847	2807	24	840	100	1910	5	1	23700172	670	5.72	0.85	12	0.04	494.00	3329.00	4430	20230602	-36.23	2520	20240416	12.10	3095	-8.72	20240102	2520	12.10	20240416	4430	-36.23	20230602	2520	12.10	20240416	0.33	N	263770	100	23 억	166863	N	N	N	N
91	20240514	150935	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	10	2	0.36	26696750	9442	80.86	2800	2840	2800	3655	1975	2815	2827.45	0.70	-433	2858	2836	2818	2796	2778	2847	2807	24	840	100	1910	5	1	23700172	670	5.72	0.85	12	0.04	494.00	3329.00	4430	20230602	-36.23	2520	20240416	12.10	3095	-8.72	20240102	2520	12.10	20240416	4430	-36.23	20230602	2520	12.10	20240416	0.33	N	263770	100	23 억	166863	N	N	N	N
92	20240514	140934	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	15	2	0.53	19944340	7044	60.32	2800	2840	2800	3655	1975	2815	2831.39	0.70	-433	2858	2836	2818	2796	2778	2847	2807	24	840	100	1910	5	1	23700172	671	5.73	0.85	12	0.03	494.00	3329.00	4430	20230602	-36.12	2520	20240416	12.30	3095	-8.56	20240102	2520	12.30	20240416	4430	-36.12	20230602	2520	12.30	20240416	0.33	N	263770	100	23 억	166863	N	N	N	N
93	20240514	130935	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	15	2	0.53	17464580	6167	52.81	2800	2840	2800	3655	1975	2815	2831.94	0.70	-433	2858	2836	2818	2796	2778	2847	2807	24	840	100	1910	5	1	23700172	671	5.73	0.85	12	0.03	494.00	3329.00	4430	20230602	-36.12	2520	20240416	12.30	3095	-8.56	20240102	2520	12.30	20240416	4430	-36.12	20230602	2520	12.30	20240416	0.33	N	263770	100	23 억	166863	N	N	N	N
94	20240514	120932	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	20	2	0.71	15345815	5418	46.40	2800	2840	2800	3655	1975	2815	2832.38	0.70	-433	2858	2836	2818	2796	2778	2847	2807	24	840	100	1910	5	1	23700172	672	5.74	0.85	12	0.02	494.00	3329.00	4430	20230602	-36.00	2520	20240416	12.50	3095	-8.40	20240102	2520	12.50	20240416	4430	-36.00	20230602	2520	12.50	20240416	0.33	N	263770	100	23 억	166863	N	N	N	N
95	20240514	110933	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	25	2	0.89	14164805	5000	42.82	2800	2840	2800	3655	1975	2815	2832.96	0.70	-436	2858	2836	2818	2796	2778	2847	2807	24	840	100	1910	5	1	23700172	673	5.75	0.85	12	0.02	494.00	3329.00	4430	20230602	-35.89	2520	20240416	12.70	3095	-8.24	20240102	2520	12.70	20240416	4430	-35.89	20230602	2520	12.70	20240416	0.33	N	263770	100	23 억	166863	N	N	N	N
96	20240514	100930	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	25	2	0.89	10604005	3745	32.07	2800	2840	2800	3655	1975	2815	2831.51	0.70	-436	2858	2836	2818	2796	2778	2847	2807	24	840	100	1910	5	1	23700172	673	5.75	0.85	12	0.02	494.00	3329.00	4430	20230602	-35.89	2520	20240416	12.70	3095	-8.24	20240102	2520	12.70	20240416	4430	-35.89	20230602	2520	12.70	20240416	0.33	N	263770	100	23 억	166863	N	N	N	N
97	20240514	090932	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	20	2	0.71	2246035	795	6.81	2800	2835	2800	3655	1975	2815	2825.20	0.70	-358	2858	2836	2818	2796	2778	2847	2807	24	840	100	1910	5	1	23700172	672	5.74	0.85	12	0.00	494.00	3329.00	4430	20230602	-36.00	2520	20240416	12.50	3095	-8.40	20240102	2520	12.50	20240416	4430	-36.00	20230602	2520	12.50	20240416	0.33	N	263770	100	23 억	166863	N	N	N	N
98	20240513	160930	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	-5	5	-0.18	32782475	11627	50.73	2800	2840	2800	3665	1975	2820	2819.51	0.69	2512	2840	2830	2820	2810	2800	2825	2805	24	845	100	1910	5	1	23700172	667	5.70	0.85	12	0.05	494.00	3329.00	4430	20230602	-36.46	2520	20240416	11.71	3095	-9.05	20240102	2520	11.71	20240416	4430	-36.46	20230602	2520	11.71	20240416	0.33	N	263770	100	23 억	164351	N	N	N	N
99	20240513	150933	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	5	2	0.18	21697875	7696	33.58	2800	2840	2800	3665	1975	2820	2819.37	0.69	2161	2840	2830	2820	2810	2800	2825	2805	24	845	100	1910	5	1	23700172	670	5.72	0.85	12	0.03	494.00	3329.00	4430	20230602	-36.23	2520	20240416	12.10	3095	-8.72	20240102	2520	12.10	20240416	4430	-36.23	20230602	2520	12.10	20240416	0.33	N	263770	100	23 억	164351	N	N	N	N
100	20240513	140933	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	5	2	0.18	17634215	6254	27.29	2800	2840	2800	3665	1975	2820	2819.67	0.69	1554	2840	2830	2820	2810	2800	2825	2805	24	845	100	1910	5	1	23700172	670	5.72	0.85	12	0.03	494.00	3329.00	4430	20230602	-36.23	2520	20240416	12.10	3095	-8.72	20240102	2520	12.10	20240416	4430	-36.23	20230602	2520	12.10	20240416	0.33	N	263770	100	23 억	164351	N	N	N	N
101	20240513	130926	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	5	2	0.18	14266900	5059	22.07	2800	2840	2800	3665	1975	2820	2820.10	0.69	1071	2840	2830	2820	2810	2800	2825	2805	24	845	100	1910	5	1	23700172	670	5.72	0.85	12	0.02	494.00	3329.00	4430	20230602	-36.23	2520	20240416	12.10	3095	-8.72	20240102	2520	12.10	20240416	4430	-36.23	20230602	2520	12.10	20240416	0.33	N	263770	100	23 억	164351	N	N	N	N
102	20240513	120931	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	5	2	0.18	12127645	4301	18.77	2800	2840	2800	3665	1975	2820	2819.73	0.69	847	2840	2830	2820	2810	2800	2825	2805	24	845	100	1910	5	1	23700172	670	5.72	0.85	12	0.02	494.00	3329.00	4430	20230602	-36.23	2520	20240416	12.10	3095	-8.72	20240102	2520	12.10	20240416	4430	-36.23	20230602	2520	12.10	20240416	0.33	N	263770	100	23 억	164351	N	N	N	N
103	20240513	110930	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	10	2	0.35	9354870	3318	14.48	2800	2840	2800	3665	1975	2820	2819.43	0.69	278	2840	2830	2820	2810	2800	2825	2805	24	845	100	1910	5	1	23700172	671	5.73	0.85	12	0.01	494.00	3329.00	4430	20230602	-36.12	2520	20240416	12.30	3095	-8.56	20240102	2520	12.30	20240416	4430	-36.12	20230602	2520	12.30	20240416	0.33	N	263770	100	23 억	164351	N	N	N	N
104	20240513	100928	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	5	2	0.18	4526630	1603	6.99	2800	2840	2800	3665	1975	2820	2823.85	0.69	-437	2840	2830	2820	2810	2800	2825	2805	24	845	100	1910	5	1	23700172	670	5.72	0.85	12	0.01	494.00	3329.00	4430	20230602	-36.23	2520	20240416	12.10	3095	-8.72	20240102	2520	12.10	20240416	4430	-36.23	20230602	2520	12.10	20240416	0.33	N	263770	100	23 억	164351	N	N	N	N
105	20240513	090932	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	15	2	0.53	2522470	895	3.90	2800	2835	2800	3665	1975	2820	2818.40	0.69	-298	2840	2830	2820	2810	2800	2825	2805	24	845	100	1910	5	1	23700172	672	5.74	0.85	12	0.00	494.00	3329.00	4430	20230602	-36.00	2520	20240416	12.50	3095	-8.40	20240102	2520	12.50	20240416	4430	-36.00	20230602	2520	12.50	20240416	0.33	N	263770	100	23 억	164351	N	N	N	N
106	20240510	160903	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	5	2	0.18	64644550	22914	185.85	2825	2830	2810	3655	1975	2815	2821.18	0.68	3414	2858	2836	2808	2786	2758	2847	2797	24	840	100	1910	5	1	23700172	668	5.71	0.85	12	0.10	494.00	3329.00	4430	20230602	-36.34	2520	20240416	11.90	3095	-8.89	20240102	2520	11.90	20240416	4430	-36.34	20230602	2520	11.90	20240416	0.34	N	263770	100	23 억	160937	N	N	N	N
107	20240510	150912	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	10	2	0.36	61903210	21942	177.97	2825	2830	2810	3655	1975	2815	2821.22	0.68	3521	2858	2836	2808	2786	2758	2847	2797	24	840	100	1910	5	1	23700172	670	5.72	0.85	12	0.09	494.00	3329.00	4430	20230602	-36.23	2520	20240416	12.10	3095	-8.72	20240102	2520	12.10	20240416	4430	-36.23	20230602	2520	12.10	20240416	0.34	N	263770	100	23 억	160937	N	N	N	N
108	20240510	140914	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	10	2	0.36	57652210	20437	165.76	2825	2830	2810	3655	1975	2815	2820.97	0.68	3521	2858	2836	2808	2786	2758	2847	2797	24	840	100	1910	5	1	23700172	670	5.72	0.85	12	0.09	494.00	3329.00	4430	20230602	-36.23	2520	20240416	12.10	3095	-8.72	20240102	2520	12.10	20240416	4430	-36.23	20230602	2520	12.10	20240416	0.34	N	263770	100	23 억	160937	N	N	N	N
109	20240510	130905	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	5	2	0.18	38877810	13791	111.86	2825	2830	2810	3655	1975	2815	2819.07	0.68	3557	2858	2836	2808	2786	2758	2847	2797	24	840	100	1910	5	1	23700172	668	5.71	0.85	12	0.06	494.00	3329.00	4430	20230602	-36.34	2520	20240416	11.90	3095	-8.89	20240102	2520	11.90	20240416	4430	-36.34	20230602	2520	11.90	20240416	0.34	N	263770	100	23 억	160937	N	N	N	N
110	20240510	120900	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	5	2	0.18	15896660	5629	45.66	2825	2830	2815	3655	1975	2815	2824.06	0.68	1333	2858	2836	2808	2786	2758	2847	2797	24	840	100	1910	5	1	23700172	668	5.71	0.85	12	0.02	494.00	3329.00	4430	20230602	-36.34	2520	20240416	11.90	3095	-8.89	20240102	2520	11.90	20240416	4430	-36.34	20230602	2520	11.90	20240416	0.34	N	263770	100	23 억	160937	N	N	N	N
111	20240510	110905	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	10	2	0.36	13239695	4687	38.02	2825	2830	2815	3655	1975	2815	2824.77	0.68	881	2858	2836	2808	2786	2758	2847	2797	24	840	100	1910	5	1	23700172	670	5.72	0.85	12	0.02	494.00	3329.00	4430	20230602	-36.23	2520	20240416	12.10	3095	-8.72	20240102	2520	12.10	20240416	4430	-36.23	20230602	2520	12.10	20240416	0.34	N	263770	100	23 억	160937	N	N	N	N
112	20240510	100904	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	10	2	0.36	8092855	2862	23.21	2825	2830	2815	3655	1975	2815	2827.69	0.68	-34	2858	2836	2808	2786	2758	2847	2797	24	840	100	1910	5	1	23700172	670	5.72	0.85	12	0.01	494.00	3329.00	4430	20230602	-36.23	2520	20240416	12.10	3095	-8.72	20240102	2520	12.10	20240416	4430	-36.23	20230602	2520	12.10	20240416	0.34	N	263770	100	23 억	160937	N	N	N	N
113	20240510	090907	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	10	2	0.36	1802645	638	5.17	2825	2830	2815	3655	1975	2815	2825.46	0.68	-34	2858	2836	2808	2786	2758	2847	2797	24	840	100	1910	5	1	23700172	670	5.72	0.85	12	0.00	494.00	3329.00	4430	20230602	-36.23	2520	20240416	12.10	3095	-8.72	20240102	2520	12.10	20240416	4430	-36.23	20230602	2520	12.10	20240416	0.34	N	263770	100	23 억	160937	N	N	N	N
114	20240509	160924	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	10	2	0.36	34093470	12123	73.52	2780	2830	2780	3645	1965	2805	2812.30	0.66	3686	2845	2825	2790	2770	2735	2835	2780	24	840	100	1900	5	1	23700172	667	5.70	0.85	12	0.05	494.00	3329.00	4430	20230602	-36.46	2520	20240416	11.71	3095	-9.05	20240102	2520	11.71	20240416	4430	-36.46	20230602	2520	11.71	20240416	0.34	N	263770	100	23 억	157251	N	N	N	N
115	20240509	150922	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	10	2	0.36	32460770	11543	70.00	2780	2830	2780	3645	1965	2805	2812.16	0.66	3199	2845	2825	2790	2770	2735	2835	2780	24	840	100	1900	5	1	23700172	667	5.70	0.85	12	0.05	494.00	3329.00	4430	20230602	-36.46	2520	20240416	11.71	3095	-9.05	20240102	2520	11.71	20240416	4430	-36.46	20230602	2520	11.71	20240416	0.34	N	263770	100	23 억	157251	N	N	N	N
116	20240509	140822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	10	2	0.36	24805380	8824	53.51	2780	2830	2780	3645	1965	2805	2811.13	0.66	2585	2845	2825	2790	2770	2735	2835	2780	24	840	100	1900	5	1	23700172	667	5.70	0.85	12	0.04	494.00	3329.00	4430	20230602	-36.46	2520	20240416	11.71	3095	-9.05	20240102	2520	11.71	20240416	4430	-36.46	20230602	2520	11.71	20240416	0.34	N	263770	100	23 억	157251	N	N	N	N
117	20240509	130907	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	15	2	0.53	21028665	7483	45.38	2780	2830	2780	3645	1965	2805	2810.19	0.66	1674	2845	2825	2790	2770	2735	2835	2780	24	840	100	1900	5	1	23700172	668	5.71	0.85	12	0.03	494.00	3329.00	4430	20230602	-36.34	2520	20240416	11.90	3095	-8.89	20240102	2520	11.90	20240416	4430	-36.34	20230602	2520	11.90	20240416	0.34	N	263770	100	23 억	157251	N	N	N	N
118	20240509	120903	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	10	2	0.36	16576480	5900	35.78	2780	2830	2780	3645	1965	2805	2809.57	0.66	1145	2845	2825	2790	2770	2735	2835	2780	24	840	100	1900	5	1	23700172	667	5.70	0.85	12	0.02	494.00	3329.00	4430	20230602	-36.46	2520	20240416	11.71	3095	-9.05	20240102	2520	11.71	20240416	4430	-36.46	20230602	2520	11.71	20240416	0.34	N	263770	100	23 억	157251	N	N	N	N
119	20240509	110852	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	10	2	0.36	9861720	3515	21.32	2780	2830	2780	3645	1965	2805	2805.61	0.66	250	2845	2825	2790	2770	2735	2835	2780	24	840	100	1900	5	1	23700172	667	5.70	0.85	12	0.01	494.00	3329.00	4430	20230602	-36.46	2520	20240416	11.71	3095	-9.05	20240102	2520	11.71	20240416	4430	-36.46	20230602	2520	11.71	20240416	0.34	N	263770	100	23 억	157251	N	N	N	N
120	20240509	100855	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-5	5	-0.18	7013035	2498	15.15	2780	2830	2780	3645	1965	2805	2807.46	0.66	72	2845	2825	2790	2770	2735	2835	2780	24	840	100	1900	5	1	23700172	664	5.67	0.84	12	0.01	494.00	3329.00	4430	20230602	-36.79	2520	20240416	11.11	3095	-9.53	20240102	2520	11.11	20240416	4430	-36.79	20230602	2520	11.11	20240416	0.34	N	263770	100	23 억	157251	N	N	N	N
121	20240509	090852	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	20	2	0.71	1538590	548	3.32	2780	2830	2780	3645	1965	2805	2807.65	0.66	-5	2845	2825	2790	2770	2735	2835	2780	24	840	100	1900	5	1	23700172	670	5.72	0.85	12	0.00	494.00	3329.00	4430	20230602	-36.23	2520	20240416	12.10	3095	-8.72	20240102	2520	12.10	20240416	4430	-36.23	20230602	2520	12.10	20240416	0.34	N	263770	100	23 억	157251	N	N	N	N
122	20240508	160845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	25	2	0.90	46004895	16487	110.27	2790	2810	2755	3610	1950	2780	2790.37	0.65	3597	2833	2806	2788	2761	2743	2797	2752	24	830	100	1890	5	1	23700172	665	5.68	0.84	12	0.07	494.00	3329.00	4430	20230602	-36.68	2520	20240416	11.31	3095	-9.37	20240102	2520	11.31	20240416	4430	-36.68	20230602	2520	11.31	20240416	0.35	N	263770	100	23 억	153654	N	N	N	N
123	20240508	150850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	25	2	0.90	42603995	15273	102.15	2790	2810	2755	3610	1950	2780	2789.50	0.65	2954	2833	2806	2788	2761	2743	2797	2752	24	830	100	1890	5	1	23700172	665	5.68	0.84	12	0.06	494.00	3329.00	4430	20230602	-36.68	2520	20240416	11.31	3095	-9.37	20240102	2520	11.31	20240416	4430	-36.68	20230602	2520	11.31	20240416	0.35	N	263770	100	23 억	153654	N	N	N	N
124	20240508	140845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	25	2	0.90	36825775	13212	88.36	2790	2810	2755	3610	1950	2780	2787.30	0.65	2064	2833	2806	2788	2761	2743	2797	2752	24	830	100	1890	5	1	23700172	665	5.68	0.84	12	0.06	494.00	3329.00	4430	20230602	-36.68	2520	20240416	11.31	3095	-9.37	20240102	2520	11.31	20240416	4430	-36.68	20230602	2520	11.31	20240416	0.35	N	263770	100	23 억	153654	N	N	N	N
125	20240508	130842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	20	2	0.72	33742875	12111	81.00	2790	2810	2755	3610	1950	2780	2786.13	0.65	1655	2833	2806	2788	2761	2743	2797	2752	24	830	100	1890	5	1	23700172	664	5.67	0.84	12	0.05	494.00	3329.00	4430	20230602	-36.79	2520	20240416	11.11	3095	-9.53	20240102	2520	11.11	20240416	4430	-36.79	20230602	2520	11.11	20240416	0.35	N	263770	100	23 억	153654	N	N	N	N
126	20240508	120841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	20	2	0.72	28220235	10139	67.81	2790	2810	2755	3610	1950	2780	2783.34	0.65	874	2833	2806	2788	2761	2743	2797	2752	24	830	100	1890	5	1	23700172	664	5.67	0.84	12	0.04	494.00	3329.00	4430	20230602	-36.79	2520	20240416	11.11	3095	-9.53	20240102	2520	11.11	20240416	4430	-36.79	20230602	2520	11.11	20240416	0.35	N	263770	100	23 억	153654	N	N	N	N
127	20240508	110921	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	15	2	0.54	23535415	8464	56.61	2790	2810	2755	3610	1950	2780	2780.65	0.65	212	2833	2806	2788	2761	2743	2797	2752	24	830	100	1890	5	1	23700172	662	5.66	0.84	12	0.04	494.00	3329.00	4430	20230602	-36.91	2520	20240416	10.91	3095	-9.69	20240102	2520	10.91	20240416	4430	-36.91	20230602	2520	10.91	20240416	0.35	N	263770	100	23 억	153654	N	N	N	N
128	20240508	100851	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	15	2	0.54	7179860	2566	17.16	2790	2810	2790	3610	1950	2780	2798.07	0.65	-251	2833	2806	2788	2761	2743	2797	2752	24	830	100	1890	5	1	23700172	662	5.66	0.84	12	0.01	494.00	3329.00	4430	20230602	-36.91	2520	20240416	10.91	3095	-9.69	20240102	2520	10.91	20240416	4430	-36.91	20230602	2520	10.91	20240416	0.35	N	263770	100	23 억	153654	N	N	N	N
129	20240508	090856	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	20	2	0.72	1146925	411	2.75	2790	2800	2790	3610	1950	2780	2790.57	0.65	-94	2833	2806	2788	2761	2743	2797	2752	24	830	100	1890	5	1	23700172	664	5.67	0.84	12	0.00	494.00	3329.00	4430	20230602	-36.79	2520	20240416	11.11	3095	-9.53	20240102	2520	11.11	20240416	4430	-36.79	20230602	2520	11.11	20240416	0.35	N	263770	100	23 억	153654	N	N	N	N
130	20240503	160911	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	5	2	0.18	35062745	12552	150.09	2800	2800	2770	3630	1960	2795	2793.40	0.63	1308	2828	2811	2778	2761	2728	2820	2770	24	835	100	1900	5	1	23700172	664	5.67	0.84	12	0.05	494.00	3329.00	4430	20230602	-36.79	2520	20240416	11.11	3095	-9.53	20240102	2520	11.11	20240416	4430	-36.79	20230602	2520	11.11	20240416	0.37	N	263770	100	23 억	149258	N	N	N	N
131	20240503	150910	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	0	3	0.00	32132730	11504	137.56	2800	2800	2770	3630	1960	2795	2793.18	0.63	764	2828	2811	2778	2761	2728	2820	2770	24	835	100	1900	5	1	23700172	662	5.66	0.84	12	0.05	494.00	3329.00	4430	20230602	-36.91	2520	20240416	10.91	3095	-9.69	20240102	2520	10.91	20240416	4430	-36.91	20230602	2520	10.91	20240416	0.37	N	263770	100	23 억	149258	N	N	N	N
132	20240503	140912	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	5	2	0.18	28510045	10208	122.06	2800	2800	2770	3630	1960	2795	2792.91	0.63	-142	2828	2811	2778	2761	2728	2820	2770	24	835	100	1900	5	1	23700172	664	5.67	0.84	12	0.04	494.00	3329.00	4430	20230602	-36.79	2520	20240416	11.11	3095	-9.53	20240102	2520	11.11	20240416	4430	-36.79	20230602	2520	11.11	20240416	0.37	N	263770	100	23 억	149258	N	N	N	N
133	20240503	130912	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	0	3	0.00	20859720	7474	89.37	2800	2800	2770	3630	1960	2795	2790.97	0.63	-437	2828	2811	2778	2761	2728	2820	2770	24	835	100	1900	5	1	23700172	662	5.66	0.84	12	0.03	494.00	3329.00	4430	20230602	-36.91	2520	20240416	10.91	3095	-9.69	20240102	2520	10.91	20240416	4430	-36.91	20230602	2520	10.91	20240416	0.37	N	263770	100	23 억	149258	N	N	N	N
134	20240503	120909	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	5	2	0.18	18457130	6615	79.10	2800	2800	2770	3630	1960	2795	2790.19	0.63	-1246	2828	2811	2778	2761	2728	2820	2770	24	835	100	1900	5	1	23700172	664	5.67	0.84	12	0.03	494.00	3329.00	4430	20230602	-36.79	2520	20240416	11.11	3095	-9.53	20240102	2520	11.11	20240416	4430	-36.79	20230602	2520	11.11	20240416	0.37	N	263770	100	23 억	149258	N	N	N	N
135	20240503	110908	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-5	5	-0.18	13112770	4702	56.22	2800	2800	2770	3630	1960	2795	2788.76	0.63	-1561	2828	2811	2778	2761	2728	2820	2770	24	835	100	1900	5	1	23700172	661	5.65	0.84	12	0.02	494.00	3329.00	4430	20230602	-37.02	2520	20240416	10.71	3095	-9.85	20240102	2520	10.71	20240416	4430	-37.02	20230602	2520	10.71	20240416	0.37	N	263770	100	23 억	149258	N	N	N	N
136	20240503	100905	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	5	2	0.18	8971080	3214	38.43	2800	2800	2770	3630	1960	2795	2791.25	0.63	-2041	2828	2811	2778	2761	2728	2820	2770	24	835	100	1900	5	1	23700172	664	5.67	0.84	12	0.01	494.00	3329.00	4430	20230602	-36.79	2520	20240416	11.11	3095	-9.53	20240102	2520	11.11	20240416	4430	-36.79	20230602	2520	11.11	20240416	0.37	N	263770	100	23 억	149258	N	N	N	N
137	20240503	090902	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	5	2	0.18	5875600	2102	25.13	2800	2800	2780	3630	1960	2795	2795.24	0.63	-2007	2828	2811	2778	2761	2728	2820	2770	24	835	100	1900	5	1	23700172	664	5.67	0.84	12	0.01	494.00	3329.00	4430	20230602	-36.79	2520	20240416	11.11	3095	-9.53	20240102	2520	11.11	20240416	4430	-36.79	20230602	2520	11.11	20240416	0.37	N	263770	100	23 억	149258	N	N	N	N
138	20240502	160855	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	20	2	0.72	22697470	8151	66.06	2775	2795	2745	3605	1945	2775	2784.59	0.61	3302	2808	2791	2768	2751	2728	2800	2760	24	830	100	1880	5	1	23700172	662	5.66	0.84	12	0.03	494.00	3329.00	4430	20230602	-36.91	2520	20240416	10.91	3095	-9.69	20240102	2520	10.91	20240416	4430	-36.91	20230602	2520	10.91	20240416	0.38	N	263770	100	23 억	145704	N	N	N	N
139	20240502	150902	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	15	2	0.54	19731440	7087	57.44	2775	2795	2745	3605	1945	2775	2784.17	0.61	3011	2808	2791	2768	2751	2728	2800	2760	24	830	100	1880	5	1	23700172	661	5.65	0.84	12	0.03	494.00	3329.00	4430	20230602	-37.02	2520	20240416	10.71	3095	-9.85	20240102	2520	10.71	20240416	4430	-37.02	20230602	2520	10.71	20240416	0.38	N	263770	100	23 억	145704	N	N	N	N
140	20240502	140857	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	15	2	0.54	14806795	5322	43.14	2775	2790	2745	3605	1945	2775	2782.19	0.61	1981	2808	2791	2768	2751	2728	2800	2760	24	830	100	1880	5	1	23700172	661	5.65	0.84	12	0.02	494.00	3329.00	4430	20230602	-37.02	2520	20240416	10.71	3095	-9.85	20240102	2520	10.71	20240416	4430	-37.02	20230602	2520	10.71	20240416	0.38	N	263770	100	23 억	145704	N	N	N	N
141	20240502	130854	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	10	2	0.36	10925405	3929	31.84	2775	2790	2745	3605	1945	2775	2780.71	0.61	1249	2808	2791	2768	2751	2728	2800	2760	24	830	100	1880	5	1	23700172	660	5.64	0.84	12	0.02	494.00	3329.00	4430	20230602	-37.13	2520	20240416	10.52	3095	-10.02	20240102	2520	10.52	20240416	4430	-37.13	20230602	2520	10.52	20240416	0.38	N	263770	100	23 억	145704	N	N	N	N
142	20240502	120852	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	10	2	0.36	8094400	2912	23.60	2775	2790	2745	3605	1945	2775	2779.67	0.61	707	2808	2791	2768	2751	2728	2800	2760	24	830	100	1880	5	1	23700172	660	5.64	0.84	12	0.01	494.00	3329.00	4430	20230602	-37.13	2520	20240416	10.52	3095	-10.02	20240102	2520	10.52	20240416	4430	-37.13	20230602	2520	10.52	20240416	0.38	N	263770	100	23 억	145704	N	N	N	N
143	20240502	110851	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	5	2	0.18	3747240	1349	10.93	2775	2790	2745	3605	1945	2775	2777.79	0.61	271	2808	2791	2768	2751	2728	2800	2760	24	830	100	1880	5	1	23700172	659	5.63	0.84	12	0.01	494.00	3329.00	4430	20230602	-37.25	2520	20240416	10.32	3095	-10.18	20240102	2520	10.32	20240416	4430	-37.25	20230602	2520	10.32	20240416	0.38	N	263770	100	23 억	145704	N	N	N	N
144	20240502	100850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	10	2	0.36	1955805	704	5.71	2775	2790	2745	3605	1945	2775	2778.13	0.61	-10	2808	2791	2768	2751	2728	2800	2760	24	830	100	1880	5	1	23700172	660	5.64	0.84	12	0.00	494.00	3329.00	4430	20230602	-37.13	2520	20240416	10.52	3095	-10.02	20240102	2520	10.52	20240416	4430	-37.13	20230602	2520	10.52	20240416	0.38	N	263770	100	23 억	145704	N	N	N	N
145	20240502	090848	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-30	5	-1.08	690290	249	2.02	2775	2790	2745	3605	1945	2775	2772.25	0.61	-5	2808	2791	2768	2751	2728	2800	2760	24	830	100	1880	5	1	23700172	651	5.56	0.82	12	0.00	494.00	3329.00	4430	20230602	-38.04	2520	20240416	8.93	3095	-11.31	20240102	2520	8.93	20240416	4430	-38.04	20230602	2520	8.93	20240416	0.38	N	263770	100	23 억	145704	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History